SimPlatform Co., Ltd. (KOSDAQ:444530)
South Korea · Delayed Price · Currency is KRW 11,020
-30 (-0.27%)
Sep 19, 2025, 3:30 PM KST
SimPlatform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11,060.00 | 11,380.00 | 10,950.00 | 11,020.00 | 11,020.00 | -0.27% | 81,642 |
| Sep 18, 2025 | 11,110.00 | 11,400.00 | 10,920.00 | 11,050.00 | 11,050.00 | -0.45% | 63,559 |
| Sep 17, 2025 | 11,350.00 | 11,390.00 | 11,050.00 | 11,100.00 | 11,100.00 | -2.03% | 27,436 |
| Sep 16, 2025 | 11,360.00 | 11,410.00 | 11,110.00 | 11,330.00 | 11,330.00 | -0.44% | 41,041 |
| Sep 15, 2025 | 11,400.00 | 11,520.00 | 11,260.00 | 11,380.00 | 11,380.00 | 0.71% | 72,686 |
| Sep 12, 2025 | 11,320.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,300.00 | -0.09% | 70,265 |
| Sep 11, 2025 | 11,210.00 | 11,550.00 | 11,050.00 | 11,310.00 | 11,310.00 | 1.62% | 120,786 |
| Sep 10, 2025 | 11,610.00 | 11,620.00 | 11,050.00 | 11,130.00 | 11,130.00 | -3.47% | 126,716 |
| Sep 9, 2025 | 10,880.00 | 11,760.00 | 10,760.00 | 11,530.00 | 11,530.00 | 5.88% | 311,243 |
| Sep 8, 2025 | 10,930.00 | 10,950.00 | 10,700.00 | 10,890.00 | 10,890.00 | -0.37% | 92,956 |
| Sep 5, 2025 | 10,090.00 | 11,590.00 | 10,090.00 | 10,930.00 | 10,930.00 | 8.54% | 833,436 |
| Sep 4, 2025 | 9,960.00 | 10,220.00 | 9,960.00 | 10,070.00 | 10,070.00 | 0.10% | 24,003 |
| Sep 3, 2025 | 10,080.00 | 10,110.00 | 9,900.00 | 10,060.00 | 10,060.00 | -0.20% | 39,070 |
| Sep 2, 2025 | 9,820.00 | 10,400.00 | 9,820.00 | 10,080.00 | 10,080.00 | 1.51% | 37,559 |
| Sep 1, 2025 | 9,920.00 | 10,300.00 | 9,890.00 | 9,930.00 | 9,930.00 | -0.60% | 48,394 |
| Aug 29, 2025 | 10,010.00 | 10,230.00 | 9,980.00 | 9,990.00 | 9,990.00 | -0.79% | 35,170 |
| Aug 28, 2025 | 10,040.00 | 10,200.00 | 10,030.00 | 10,070.00 | 10,070.00 | -0.98% | 30,557 |
| Aug 27, 2025 | 10,370.00 | 10,520.00 | 10,100.00 | 10,170.00 | 10,170.00 | -1.93% | 34,645 |
| Aug 26, 2025 | 10,420.00 | 10,580.00 | 10,220.00 | 10,370.00 | 10,370.00 | -0.48% | 28,553 |
| Aug 25, 2025 | 10,380.00 | 10,700.00 | 10,255.00 | 10,420.00 | 10,420.00 | 2.66% | 67,947 |
| Aug 22, 2025 | 9,990.00 | 10,190.00 | 9,950.00 | 10,150.00 | 10,150.00 | 1.30% | 35,470 |
| Aug 21, 2025 | 9,940.00 | 10,080.00 | 9,810.00 | 10,020.00 | 10,020.00 | - | 55,259 |
| Aug 20, 2025 | 10,010.00 | 10,220.00 | 9,720.00 | 10,020.00 | 10,020.00 | -1.96% | 90,170 |
| Aug 19, 2025 | 10,390.00 | 10,650.00 | 10,220.00 | 10,220.00 | 10,220.00 | -2.94% | 48,685 |
| Aug 18, 2025 | 10,700.00 | 11,000.00 | 10,370.00 | 10,530.00 | 10,530.00 | -4.10% | 56,959 |
| Aug 14, 2025 | 10,730.00 | 11,150.00 | 10,620.00 | 10,980.00 | 10,980.00 | 2.23% | 62,869 |
| Aug 13, 2025 | 10,890.00 | 11,030.00 | 10,680.00 | 10,740.00 | 10,740.00 | -1.29% | 45,194 |
| Aug 12, 2025 | 10,880.00 | 11,180.00 | 10,840.00 | 10,880.00 | 10,880.00 | - | 55,313 |
| Aug 11, 2025 | 10,800.00 | 11,170.00 | 10,550.00 | 10,880.00 | 10,880.00 | 0.74% | 89,710 |
| Aug 8, 2025 | 11,130.00 | 11,410.00 | 10,630.00 | 10,800.00 | 10,800.00 | -3.31% | 102,787 |
| Aug 7, 2025 | 11,400.00 | 11,400.00 | 11,120.00 | 11,170.00 | 11,170.00 | -1.24% | 54,953 |
| Aug 6, 2025 | 11,220.00 | 11,360.00 | 11,000.00 | 11,310.00 | 11,310.00 | -0.26% | 47,730 |
| Aug 5, 2025 | 11,180.00 | 11,490.00 | 11,050.00 | 11,340.00 | 11,340.00 | 1.52% | 87,981 |
| Aug 4, 2025 | 10,770.00 | 12,090.00 | 10,610.00 | 11,170.00 | 11,170.00 | 3.43% | 419,997 |
| Aug 1, 2025 | 11,320.00 | 11,320.00 | 10,580.00 | 10,800.00 | 10,800.00 | -4.59% | 129,677 |
| Jul 31, 2025 | 11,740.00 | 11,800.00 | 11,250.00 | 11,320.00 | 11,320.00 | -3.17% | 112,476 |
| Jul 30, 2025 | 11,820.00 | 12,200.00 | 11,690.00 | 11,690.00 | 11,690.00 | -0.51% | 69,089 |
| Jul 29, 2025 | 11,650.00 | 11,900.00 | 11,590.00 | 11,750.00 | 11,750.00 | -0.17% | 64,365 |
| Jul 28, 2025 | 12,270.00 | 12,270.00 | 11,720.00 | 11,770.00 | 11,770.00 | -2.49% | 72,419 |
| Jul 25, 2025 | 11,900.00 | 12,400.00 | 11,870.00 | 12,070.00 | 12,070.00 | 1.43% | 68,791 |
| Jul 24, 2025 | 12,100.00 | 12,350.00 | 11,830.00 | 11,900.00 | 11,900.00 | -2.46% | 111,231 |
| Jul 23, 2025 | 12,450.00 | 12,630.00 | 12,120.00 | 12,200.00 | 12,200.00 | -3.48% | 95,937 |
| Jul 22, 2025 | 12,860.00 | 12,890.00 | 12,370.00 | 12,640.00 | 12,640.00 | -1.40% | 72,825 |
| Jul 21, 2025 | 12,230.00 | 12,930.00 | 12,230.00 | 12,820.00 | 12,820.00 | 2.07% | 103,403 |
| Jul 18, 2025 | 13,000.00 | 13,170.00 | 12,540.00 | 12,560.00 | 12,560.00 | -4.56% | 191,182 |
| Jul 17, 2025 | 13,760.00 | 13,760.00 | 13,120.00 | 13,160.00 | 13,160.00 | -3.02% | 111,523 |
| Jul 16, 2025 | 13,500.00 | 13,720.00 | 13,100.00 | 13,570.00 | 13,570.00 | 1.34% | 150,144 |
| Jul 15, 2025 | 13,720.00 | 13,800.00 | 13,150.00 | 13,390.00 | 13,390.00 | -2.41% | 197,662 |
| Jul 14, 2025 | 14,060.00 | 14,560.00 | 13,480.00 | 13,720.00 | 13,720.00 | -3.45% | 286,087 |
| Jul 11, 2025 | 14,840.00 | 14,840.00 | 14,160.00 | 14,210.00 | 14,210.00 | -3.14% | 270,597 |