SimPlatform Co., Ltd. (KOSDAQ:444530)
South Korea · Delayed Price · Currency is KRW 7,460.00
-450.00 (-5.69%)
Mar 23, 2026, 3:30 PM KST
SimPlatform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7,910.00 | 7,920.00 | 7,150.00 | 7,460.00 | 7,460.00 | -5.69% | 25,305 |
| Mar 20, 2026 | 7,950.00 | 8,150.00 | 7,700.00 | 7,910.00 | 7,910.00 | -0.50% | 61,273 |
| Mar 19, 2026 | 7,880.00 | 8,400.00 | 7,740.00 | 7,950.00 | 7,950.00 | -3.40% | 54,980 |
| Mar 18, 2026 | 7,990.00 | 8,420.00 | 7,790.00 | 8,230.00 | 8,230.00 | 3.00% | 55,848 |
| Mar 17, 2026 | 8,460.00 | 8,460.00 | 7,980.00 | 7,990.00 | 7,990.00 | -3.03% | 66,508 |
| Mar 16, 2026 | 8,450.00 | 8,600.00 | 7,800.00 | 8,240.00 | 8,240.00 | -2.49% | 158,656 |
| Mar 13, 2026 | 7,320.00 | 8,650.00 | 7,000.00 | 8,450.00 | 8,450.00 | 16.55% | 556,822 |
| Mar 12, 2026 | 6,410.00 | 7,410.00 | 6,300.00 | 7,250.00 | 7,250.00 | 16.19% | 260,917 |
| Mar 11, 2026 | 5,960.00 | 6,610.00 | 5,960.00 | 6,240.00 | 6,240.00 | 4.00% | 54,699 |
| Mar 10, 2026 | 5,660.00 | 6,070.00 | 5,660.00 | 6,000.00 | 6,000.00 | 6.57% | 24,826 |
| Mar 9, 2026 | 6,100.00 | 6,100.00 | 5,380.00 | 5,630.00 | 5,630.00 | -8.01% | 36,151 |
| Mar 6, 2026 | 5,990.00 | 6,220.00 | 5,830.00 | 6,120.00 | 6,120.00 | 2.17% | 28,973 |
| Mar 5, 2026 | 5,640.00 | 6,050.00 | 5,560.00 | 5,990.00 | 5,990.00 | 12.59% | 42,367 |
| Mar 4, 2026 | 6,260.00 | 6,290.00 | 5,050.00 | 5,320.00 | 5,320.00 | -15.69% | 114,980 |
| Mar 3, 2026 | 6,320.00 | 6,570.00 | 6,310.00 | 6,310.00 | 6,310.00 | -4.68% | 51,567 |
| Feb 27, 2026 | 6,880.00 | 6,880.00 | 6,580.00 | 6,620.00 | 6,620.00 | -4.47% | 31,771 |
| Feb 26, 2026 | 6,700.00 | 7,440.00 | 6,700.00 | 6,930.00 | 6,930.00 | 2.97% | 177,289 |
| Feb 25, 2026 | 6,680.00 | 6,750.00 | 6,500.00 | 6,730.00 | 6,730.00 | 0.90% | 33,697 |
| Feb 24, 2026 | 6,510.00 | 6,880.00 | 6,320.00 | 6,670.00 | 6,670.00 | 2.93% | 44,692 |
| Feb 23, 2026 | 6,530.00 | 6,600.00 | 6,400.00 | 6,480.00 | 6,480.00 | -0.77% | 42,228 |
| Feb 20, 2026 | 6,700.00 | 6,760.00 | 6,500.00 | 6,530.00 | 6,530.00 | -2.54% | 44,659 |
| Feb 19, 2026 | 6,900.00 | 6,990.00 | 6,630.00 | 6,700.00 | 6,700.00 | -2.33% | 51,056 |
| Feb 13, 2026 | 7,000.00 | 7,350.00 | 6,710.00 | 6,860.00 | 6,860.00 | 0.88% | 119,991 |
| Feb 12, 2026 | 6,950.00 | 7,000.00 | 6,780.00 | 6,800.00 | 6,800.00 | -2.16% | 39,785 |
| Feb 11, 2026 | 6,980.00 | 7,070.00 | 6,900.00 | 6,950.00 | 6,950.00 | -0.71% | 14,999 |
| Feb 10, 2026 | 7,010.00 | 7,100.00 | 6,880.00 | 7,000.00 | 7,000.00 | - | 23,023 |
| Feb 9, 2026 | 6,670.00 | 7,030.00 | 6,670.00 | 7,000.00 | 7,000.00 | 4.95% | 27,677 |
| Feb 6, 2026 | 7,030.00 | 7,030.00 | 6,550.00 | 6,670.00 | 6,670.00 | -4.99% | 59,552 |
| Feb 5, 2026 | 7,370.00 | 7,380.00 | 7,000.00 | 7,020.00 | 7,020.00 | -4.62% | 16,429 |
| Feb 4, 2026 | 7,170.00 | 7,360.00 | 7,100.00 | 7,360.00 | 7,360.00 | 1.80% | 18,467 |
| Feb 3, 2026 | 6,930.00 | 7,310.00 | 6,930.00 | 7,230.00 | 7,230.00 | 4.63% | 32,303 |
| Feb 2, 2026 | 7,340.00 | 7,580.00 | 6,910.00 | 6,910.00 | 6,910.00 | -5.21% | 41,664 |
| Jan 30, 2026 | 7,630.00 | 7,690.00 | 7,290.00 | 7,290.00 | 7,290.00 | -4.46% | 31,226 |
| Jan 29, 2026 | 8,050.00 | 8,050.00 | 7,360.00 | 7,630.00 | 7,630.00 | 1.19% | 44,119 |
| Jan 28, 2026 | 7,480.00 | 7,680.00 | 7,400.00 | 7,540.00 | 7,540.00 | 0.80% | 35,510 |
| Jan 27, 2026 | 7,680.00 | 7,680.00 | 7,430.00 | 7,480.00 | 7,480.00 | -0.66% | 26,999 |
| Jan 26, 2026 | 7,440.00 | 7,610.00 | 7,250.00 | 7,530.00 | 7,530.00 | 1.21% | 30,632 |
| Jan 23, 2026 | 7,010.00 | 7,500.00 | 6,930.00 | 7,440.00 | 7,440.00 | 6.13% | 71,230 |
| Jan 22, 2026 | 7,000.00 | 7,250.00 | 6,950.00 | 7,010.00 | 7,010.00 | 0.14% | 44,108 |
| Jan 21, 2026 | 7,440.00 | 7,440.00 | 6,820.00 | 7,000.00 | 7,000.00 | -4.76% | 84,843 |
| Jan 20, 2026 | 7,300.00 | 7,470.00 | 7,010.00 | 7,350.00 | 7,350.00 | 0.68% | 75,577 |
| Jan 19, 2026 | 7,490.00 | 7,550.00 | 7,210.00 | 7,300.00 | 7,300.00 | -2.54% | 78,132 |
| Jan 16, 2026 | 8,000.00 | 8,040.00 | 7,460.00 | 7,490.00 | 7,490.00 | -6.26% | 117,475 |
| Jan 15, 2026 | 8,600.00 | 8,600.00 | 7,840.00 | 7,990.00 | 7,990.00 | -7.09% | 126,519 |
| Jan 14, 2026 | 7,510.00 | 8,730.00 | 7,510.00 | 8,600.00 | 8,600.00 | 14.67% | 432,733 |
| Jan 13, 2026 | 7,470.00 | 7,670.00 | 7,410.00 | 7,500.00 | 7,500.00 | -1.83% | 41,093 |
| Jan 12, 2026 | 7,550.00 | 7,750.00 | 7,450.00 | 7,640.00 | 7,640.00 | 1.19% | 39,049 |
| Jan 9, 2026 | 7,520.00 | 7,550.00 | 7,250.00 | 7,550.00 | 7,550.00 | 0.40% | 35,095 |
| Jan 8, 2026 | 7,810.00 | 7,880.00 | 7,510.00 | 7,520.00 | 7,520.00 | -4.57% | 77,888 |
| Jan 7, 2026 | 8,030.00 | 8,210.00 | 7,870.00 | 7,880.00 | 7,880.00 | -1.75% | 44,174 |