SimPlatform Co., Ltd. (KOSDAQ:444530)
South Korea · Delayed Price · Currency is KRW 4,675.00
+40.00 (0.86%)
Oct 8, 2026, 3:30 PM KST
SimPlatform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,730.00 | 4,730.00 | 4,600.00 | 4,675.00 | 4,675.00 | 0.86% | 2,870 |
| Oct 7, 2026 | 4,865.00 | 4,865.00 | 4,605.00 | 4,635.00 | 4,635.00 | -2.11% | 5,492 |
| Oct 6, 2026 | 4,735.00 | 4,820.00 | 4,710.00 | 4,735.00 | 4,735.00 | -0.32% | 2,799 |
| Oct 2, 2026 | 4,830.00 | 4,830.00 | 4,710.00 | 4,750.00 | 4,750.00 | -0.52% | 2,592 |
| Oct 1, 2026 | 4,805.00 | 4,835.00 | 4,705.00 | 4,775.00 | 4,775.00 | 1.70% | 4,290 |
| Sep 30, 2026 | 4,780.00 | 4,860.00 | 4,670.00 | 4,695.00 | 4,695.00 | 1.08% | 7,122 |
| Sep 29, 2026 | 4,560.00 | 4,780.00 | 4,450.00 | 4,645.00 | 4,645.00 | 1.64% | 8,029 |
| Sep 28, 2026 | 4,810.00 | 4,810.00 | 4,500.00 | 4,570.00 | 4,570.00 | -2.45% | 5,927 |
| Sep 23, 2026 | 4,805.00 | 4,805.00 | 4,610.00 | 4,685.00 | 4,685.00 | 0.75% | 2,487 |
| Sep 22, 2026 | 4,890.00 | 4,890.00 | 4,560.00 | 4,650.00 | 4,650.00 | -1.17% | 2,705 |
| Sep 21, 2026 | 4,830.00 | 4,830.00 | 4,630.00 | 4,705.00 | 4,705.00 | 0.32% | 1,737 |
| Sep 18, 2026 | 4,945.00 | 4,945.00 | 4,585.00 | 4,690.00 | 4,690.00 | -1.88% | 3,019 |
| Sep 17, 2026 | 4,700.00 | 4,870.00 | 4,585.00 | 4,780.00 | 4,780.00 | -0.42% | 4,790 |
| Sep 16, 2026 | 4,950.00 | 4,950.00 | 4,600.00 | 4,800.00 | 4,800.00 | 0.95% | 10,122 |
| Sep 15, 2026 | 4,705.00 | 4,765.00 | 4,660.00 | 4,755.00 | 4,755.00 | 1.06% | 3,177 |
| Sep 14, 2026 | 4,665.00 | 4,760.00 | 4,660.00 | 4,705.00 | 4,705.00 | 0.86% | 6,538 |
| Sep 11, 2026 | 4,470.00 | 4,695.00 | 4,465.00 | 4,665.00 | 4,665.00 | 4.48% | 6,391 |
| Sep 10, 2026 | 4,600.00 | 4,600.00 | 4,350.00 | 4,465.00 | 4,465.00 | - | 2,170 |
| Sep 9, 2026 | 4,510.00 | 4,655.00 | 4,420.00 | 4,465.00 | 4,465.00 | 1.02% | 2,582 |
| Sep 8, 2026 | 4,490.00 | 4,715.00 | 4,400.00 | 4,420.00 | 4,420.00 | -1.56% | 3,699 |
| Sep 7, 2026 | 4,555.00 | 4,680.00 | 4,465.00 | 4,490.00 | 4,490.00 | 0.56% | 2,532 |
| Sep 4, 2026 | 4,400.00 | 4,720.00 | 4,400.00 | 4,465.00 | 4,465.00 | 0.11% | 4,983 |
| Sep 3, 2026 | 4,575.00 | 4,720.00 | 4,440.00 | 4,460.00 | 4,460.00 | -2.51% | 4,356 |
| Sep 2, 2026 | 4,640.00 | 4,685.00 | 4,575.00 | 4,575.00 | 4,575.00 | -1.40% | 2,672 |
| Sep 1, 2026 | 4,655.00 | 4,835.00 | 4,640.00 | 4,640.00 | 4,640.00 | -0.32% | 2,724 |
| Aug 31, 2026 | 4,630.00 | 4,655.00 | 4,380.00 | 4,655.00 | 4,655.00 | - | 7,962 |
| Aug 28, 2026 | 4,625.00 | 4,845.00 | 4,540.00 | 4,655.00 | 4,655.00 | 0.65% | 4,537 |
| Aug 27, 2026 | 4,650.00 | 4,865.00 | 4,535.00 | 4,625.00 | 4,625.00 | -0.54% | 3,392 |
| Aug 26, 2026 | 4,910.00 | 4,910.00 | 4,580.00 | 4,650.00 | 4,650.00 | 3.91% | 8,461 |
| Aug 25, 2026 | 4,305.00 | 4,915.00 | 4,245.00 | 4,475.00 | 4,475.00 | 3.35% | 3,981 |
| Aug 24, 2026 | 4,250.00 | 4,545.00 | 4,250.00 | 4,330.00 | 4,330.00 | -0.46% | 4,713 |
| Aug 21, 2026 | 4,405.00 | 4,480.00 | 4,150.00 | 4,350.00 | 4,350.00 | -5.23% | 11,091 |
| Aug 20, 2026 | 4,500.00 | 4,635.00 | 4,445.00 | 4,590.00 | 4,590.00 | 2.00% | 7,570 |
| Aug 19, 2026 | 4,400.00 | 4,885.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.70% | 7,192 |
| Aug 18, 2026 | 4,570.00 | 4,845.00 | 4,570.00 | 4,625.00 | 4,625.00 | -3.14% | 5,938 |
| Aug 14, 2026 | 4,790.00 | 4,975.00 | 4,720.00 | 4,775.00 | 4,775.00 | -0.31% | 16,539 |
| Aug 13, 2026 | 4,920.00 | 5,030.00 | 4,700.00 | 4,790.00 | 4,790.00 | -2.54% | 11,577 |
| Aug 12, 2026 | 5,150.00 | 5,150.00 | 4,855.00 | 4,915.00 | 4,915.00 | 0.31% | 7,460 |
| Aug 11, 2026 | 4,830.00 | 5,060.00 | 4,830.00 | 4,900.00 | 4,900.00 | -2.58% | 9,089 |
| Aug 10, 2026 | 4,615.00 | 5,190.00 | 4,580.00 | 5,030.00 | 5,030.00 | 9.83% | 27,733 |
| Aug 7, 2026 | 4,665.00 | 4,860.00 | 4,500.00 | 4,580.00 | 4,580.00 | -1.82% | 13,071 |
| Aug 6, 2026 | 4,750.00 | 4,750.00 | 4,350.00 | 4,665.00 | 4,665.00 | -1.79% | 7,584 |
| Aug 5, 2026 | 4,885.00 | 4,900.00 | 4,400.00 | 4,750.00 | 4,750.00 | 8.20% | 21,018 |
| Aug 4, 2026 | 3,900.00 | 4,490.00 | 3,900.00 | 4,390.00 | 4,390.00 | 10.03% | 12,934 |
| Aug 3, 2026 | 4,195.00 | 4,380.00 | 3,900.00 | 3,990.00 | 3,990.00 | -4.89% | 16,585 |
| Jul 31, 2026 | 3,635.00 | 4,680.00 | 3,635.00 | 4,195.00 | 4,195.00 | 16.53% | 73,093 |
| Jul 30, 2026 | 3,790.00 | 3,865.00 | 3,470.00 | 3,600.00 | 3,600.00 | -5.01% | 19,397 |
| Jul 29, 2026 | 4,235.00 | 4,345.00 | 3,600.00 | 3,790.00 | 3,790.00 | -10.82% | 20,544 |
| Jul 28, 2026 | 4,445.00 | 4,445.00 | 4,005.00 | 4,250.00 | 4,250.00 | -4.39% | 19,832 |
| Jul 27, 2026 | 4,350.00 | 4,695.00 | 4,350.00 | 4,445.00 | 4,445.00 | 4.34% | 14,704 |