SimPlatform Co., Ltd. (KOSDAQ:444530)
South Korea · Delayed Price · Currency is KRW 10,100
-350 (-3.35%)
May 15, 2026, 3:30 PM KST
SimPlatform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10,450.00 | 10,450.00 | 9,550.00 | 10,100.00 | 10,100.00 | -3.35% | 65,872 |
| May 14, 2026 | 10,500.00 | 10,540.00 | 10,080.00 | 10,450.00 | 10,450.00 | -0.48% | 48,281 |
| May 13, 2026 | 10,830.00 | 10,830.00 | 10,090.00 | 10,500.00 | 10,500.00 | -0.19% | 74,290 |
| May 12, 2026 | 10,260.00 | 10,760.00 | 9,700.00 | 10,520.00 | 10,520.00 | 2.53% | 104,894 |
| May 11, 2026 | 9,900.00 | 10,480.00 | 9,500.00 | 10,260.00 | 10,260.00 | 4.27% | 101,835 |
| May 8, 2026 | 9,830.00 | 9,900.00 | 9,510.00 | 9,840.00 | 9,840.00 | 0.10% | 47,572 |
| May 7, 2026 | 9,960.00 | 10,020.00 | 9,140.00 | 9,830.00 | 9,830.00 | -1.31% | 59,278 |
| May 6, 2026 | 10,320.00 | 10,400.00 | 9,850.00 | 9,960.00 | 9,960.00 | -3.49% | 100,696 |
| May 4, 2026 | 10,500.00 | 11,130.00 | 10,250.00 | 10,320.00 | 10,320.00 | 2.18% | 280,677 |
| Apr 30, 2026 | 9,010.00 | 10,400.00 | 8,870.00 | 10,100.00 | 10,100.00 | 12.10% | 480,042 |
| Apr 29, 2026 | 8,800.00 | 9,250.00 | 8,770.00 | 9,010.00 | 9,010.00 | 2.39% | 91,680 |
| Apr 28, 2026 | 8,650.00 | 8,950.00 | 8,560.00 | 8,800.00 | 8,800.00 | -0.56% | 60,862 |
| Apr 27, 2026 | 8,350.00 | 9,180.00 | 8,350.00 | 8,850.00 | 8,850.00 | 6.24% | 151,116 |
| Apr 24, 2026 | 8,000.00 | 9,250.00 | 8,000.00 | 8,330.00 | 8,330.00 | 4.26% | 239,864 |
| Apr 23, 2026 | 8,330.00 | 8,330.00 | 7,930.00 | 7,990.00 | 7,990.00 | -1.36% | 21,764 |
| Apr 22, 2026 | 8,250.00 | 8,300.00 | 8,070.00 | 8,100.00 | 8,100.00 | -1.82% | 17,617 |
| Apr 21, 2026 | 8,340.00 | 8,340.00 | 7,960.00 | 8,250.00 | 8,250.00 | -0.60% | 47,818 |
| Apr 20, 2026 | 8,590.00 | 8,600.00 | 8,210.00 | 8,300.00 | 8,300.00 | -0.60% | 63,582 |
| Apr 17, 2026 | 8,140.00 | 8,350.00 | 7,950.00 | 8,350.00 | 8,350.00 | 1.83% | 46,946 |
| Apr 16, 2026 | 8,030.00 | 8,230.00 | 7,920.00 | 8,200.00 | 8,200.00 | 3.67% | 57,097 |
| Apr 15, 2026 | 7,930.00 | 8,500.00 | 7,720.00 | 7,910.00 | 7,910.00 | -0.25% | 133,988 |
| Apr 14, 2026 | 6,850.00 | 8,090.00 | 6,850.00 | 7,930.00 | 7,930.00 | 16.45% | 99,098 |
| Apr 13, 2026 | 6,800.00 | 7,000.00 | 6,700.00 | 6,810.00 | 6,810.00 | -2.30% | 8,582 |
| Apr 10, 2026 | 6,660.00 | 7,080.00 | 6,600.00 | 6,970.00 | 6,970.00 | 4.65% | 33,459 |
| Apr 9, 2026 | 6,910.00 | 6,950.00 | 6,590.00 | 6,660.00 | 6,660.00 | -3.76% | 31,715 |
| Apr 8, 2026 | 6,900.00 | 7,100.00 | 6,830.00 | 6,920.00 | 6,920.00 | 0.29% | 49,299 |
| Apr 7, 2026 | 6,920.00 | 7,100.00 | 6,740.00 | 6,900.00 | 6,900.00 | -1.43% | 20,313 |
| Apr 6, 2026 | 7,250.00 | 7,300.00 | 6,850.00 | 7,000.00 | 7,000.00 | -3.45% | 33,104 |
| Apr 3, 2026 | 7,140.00 | 7,500.00 | 6,900.00 | 7,250.00 | 7,250.00 | 1.68% | 25,133 |
| Apr 2, 2026 | 7,950.00 | 8,070.00 | 7,030.00 | 7,130.00 | 7,130.00 | -9.86% | 56,927 |
| Apr 1, 2026 | 7,600.00 | 8,050.00 | 7,450.00 | 7,910.00 | 7,910.00 | 6.17% | 40,000 |
| Mar 31, 2026 | 7,710.00 | 7,760.00 | 7,210.00 | 7,450.00 | 7,450.00 | -3.37% | 84,719 |
| Mar 30, 2026 | 7,610.00 | 7,840.00 | 7,430.00 | 7,710.00 | 7,710.00 | -1.78% | 41,188 |
| Mar 27, 2026 | 8,060.00 | 8,190.00 | 7,750.00 | 7,850.00 | 7,850.00 | -2.00% | 40,912 |
| Mar 26, 2026 | 8,240.00 | 8,510.00 | 7,870.00 | 8,010.00 | 8,010.00 | 5.39% | 154,860 |
| Mar 25, 2026 | 7,620.00 | 7,880.00 | 7,470.00 | 7,600.00 | 7,600.00 | 0.80% | 33,592 |
| Mar 24, 2026 | 7,910.00 | 7,970.00 | 7,360.00 | 7,540.00 | 7,540.00 | 1.07% | 27,986 |
| Mar 23, 2026 | 7,910.00 | 7,920.00 | 7,150.00 | 7,460.00 | 7,460.00 | -5.69% | 25,356 |
| Mar 20, 2026 | 7,950.00 | 8,150.00 | 7,700.00 | 7,910.00 | 7,910.00 | -0.50% | 62,837 |
| Mar 19, 2026 | 7,880.00 | 8,400.00 | 7,740.00 | 7,950.00 | 7,950.00 | -3.40% | 55,350 |
| Mar 18, 2026 | 7,990.00 | 8,420.00 | 7,790.00 | 8,230.00 | 8,230.00 | 3.00% | 59,590 |
| Mar 17, 2026 | 8,460.00 | 8,460.00 | 7,980.00 | 7,990.00 | 7,990.00 | -3.03% | 67,011 |
| Mar 16, 2026 | 8,450.00 | 8,600.00 | 7,800.00 | 8,240.00 | 8,240.00 | -2.49% | 158,975 |
| Mar 13, 2026 | 7,320.00 | 8,650.00 | 7,000.00 | 8,450.00 | 8,450.00 | 16.55% | 557,296 |
| Mar 12, 2026 | 6,410.00 | 7,410.00 | 6,300.00 | 7,250.00 | 7,250.00 | 16.19% | 261,477 |
| Mar 11, 2026 | 5,960.00 | 6,610.00 | 5,960.00 | 6,240.00 | 6,240.00 | 4.00% | 55,586 |
| Mar 10, 2026 | 5,660.00 | 6,070.00 | 5,660.00 | 6,000.00 | 6,000.00 | 6.57% | 24,828 |
| Mar 9, 2026 | 6,100.00 | 6,100.00 | 5,380.00 | 5,630.00 | 5,630.00 | -8.01% | 36,273 |
| Mar 6, 2026 | 5,990.00 | 6,220.00 | 5,830.00 | 6,120.00 | 6,120.00 | 2.17% | 29,221 |
| Mar 5, 2026 | 5,640.00 | 6,050.00 | 5,560.00 | 5,990.00 | 5,990.00 | 12.59% | 42,612 |