SimPlatform Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 16,040.00 | 16,750.00 | 15,800.00 | 16,200.00 | 16,200.00 | 2,871,382 |
| 2025-04-25 | 16,850.00 | 17,420.00 | 15,220.00 | 15,700.00 | 15,700.00 | 4,761,310 |
| 2025-04-24 | 16,600.00 | 18,440.00 | 15,740.00 | 16,000.00 | 16,000.00 | 7,479,792 |
| 2025-04-23 | 14,490.00 | 17,720.00 | 14,260.00 | 17,030.00 | 17,030.00 | 13,514,283 |
| 2025-04-22 | 15,200.00 | 15,650.00 | 14,300.00 | 14,420.00 | 14,420.00 | 1,211,036 |
| 2025-04-21 | 16,270.00 | 16,270.00 | 14,830.00 | 15,450.00 | 15,450.00 | 2,040,681 |
| 2025-04-18 | 15,990.00 | 17,950.00 | 15,570.00 | 16,650.00 | 16,650.00 | 8,545,979 |
| 2025-04-17 | 15,500.00 | 18,190.00 | 15,160.00 | 16,120.00 | 16,120.00 | 9,344,394 |
| 2025-04-16 | 12,610.00 | 16,220.00 | 12,090.00 | 15,660.00 | 15,660.00 | 13,972,791 |
| 2025-04-15 | 12,380.00 | 12,490.00 | 11,870.00 | 12,480.00 | 12,480.00 | 899,947 |
| 2025-04-14 | 11,500.00 | 13,100.00 | 11,300.00 | 12,150.00 | 12,150.00 | 2,532,936 |
| 2025-04-11 | 10,930.00 | 11,880.00 | 10,780.00 | 11,320.00 | 11,320.00 | 974,957 |
| 2025-04-10 | 10,920.00 | 11,970.00 | 10,700.00 | 11,160.00 | 11,160.00 | 1,941,667 |
| 2025-04-09 | 10,300.00 | 11,550.00 | 10,250.00 | 10,510.00 | 10,510.00 | 1,491,054 |
| 2025-04-08 | 11,230.00 | 11,510.00 | 10,500.00 | 10,510.00 | 10,510.00 | 948,211 |
| 2025-04-07 | 11,180.00 | 12,600.00 | 10,150.00 | 10,970.00 | 10,970.00 | 2,403,111 |
| 2025-04-04 | 13,010.00 | 13,050.00 | 11,500.00 | 11,590.00 | 11,590.00 | 936,862 |
| 2025-04-03 | 14,030.00 | 15,170.00 | 12,920.00 | 13,100.00 | 13,100.00 | 8,369,016 |
| 2025-04-02 | 11,480.00 | 13,600.00 | 11,180.00 | 12,970.00 | 12,970.00 | 6,512,634 |
| 2025-04-01 | 11,700.00 | 12,790.00 | 11,090.00 | 11,170.00 | 11,170.00 | 932,090 |
| 2025-03-31 | 11,910.00 | 12,460.00 | 10,900.00 | 10,900.00 | 10,900.00 | 643,733 |
| 2025-03-28 | 12,960.00 | 13,390.00 | 12,100.00 | 12,100.00 | 12,100.00 | 884,659 |
| 2025-03-27 | 12,990.00 | 14,580.00 | 12,420.00 | 13,310.00 | 13,310.00 | 3,889,257 |
| 2025-03-26 | 13,950.00 | 14,040.00 | 13,030.00 | 13,110.00 | 13,110.00 | 866,370 |
| 2025-03-25 | 15,300.00 | 15,850.00 | 13,960.00 | 14,100.00 | 14,100.00 | 6,042,620 |
| 2025-03-24 | 14,170.00 | 14,770.00 | 13,230.00 | 14,030.00 | 14,030.00 | 5,151,708 |
| 2025-03-21 | 21,050.00 | 24,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 18,308,224 |
← NewerPage 7 of 7 · 387 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.