SimPlatform Co., Ltd. (KOSDAQ:444530)
South Korea · Delayed Price · Currency is KRW 4,465.00
+5.00 (0.11%)
Sep 4, 2026, 3:30 PM KST
SimPlatform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 4,300.00 | 4,450.00 | 4,170.00 | 4,260.00 | 4,260.00 | -0.93% | 13,926 |
| Jul 23, 2026 | 4,115.00 | 4,400.00 | 4,115.00 | 4,300.00 | 4,300.00 | 4.50% | 17,757 |
| Jul 22, 2026 | 4,305.00 | 4,415.00 | 4,115.00 | 4,115.00 | 4,115.00 | -3.18% | 31,947 |
| Jul 21, 2026 | 4,005.00 | 4,440.00 | 4,005.00 | 4,250.00 | 4,250.00 | -1.85% | 6,291 |
| Jul 20, 2026 | 4,515.00 | 4,540.00 | 4,285.00 | 4,330.00 | 4,330.00 | -5.04% | 17,517 |
| Jul 16, 2026 | 4,640.00 | 4,875.00 | 4,445.00 | 4,560.00 | 4,560.00 | -2.46% | 41,578 |
| Jul 15, 2026 | 4,580.00 | 4,855.00 | 4,580.00 | 4,675.00 | 4,675.00 | 2.07% | 7,229 |
| Jul 14, 2026 | 4,200.00 | 4,985.00 | 4,200.00 | 4,580.00 | 4,580.00 | -6.15% | 13,827 |
| Jul 13, 2026 | 5,070.00 | 5,290.00 | 4,635.00 | 4,880.00 | 4,880.00 | -1.01% | 15,339 |
| Jul 10, 2026 | 4,520.00 | 4,960.00 | 4,510.00 | 4,930.00 | 4,930.00 | 9.31% | 16,385 |
| Jul 9, 2026 | 4,450.00 | 4,990.00 | 4,400.00 | 4,510.00 | 4,510.00 | 1.35% | 16,058 |
| Jul 8, 2026 | 4,950.00 | 4,975.00 | 4,415.00 | 4,450.00 | 4,450.00 | -9.28% | 22,987 |
| Jul 7, 2026 | 5,150.00 | 5,150.00 | 4,835.00 | 4,905.00 | 4,905.00 | -3.06% | 4,898 |
| Jul 6, 2026 | 5,070.00 | 5,180.00 | 4,900.00 | 5,060.00 | 5,060.00 | -0.20% | 14,551 |
| Jul 3, 2026 | 5,150.00 | 5,180.00 | 4,640.00 | 5,070.00 | 5,070.00 | 0.40% | 20,942 |
| Jul 2, 2026 | 5,240.00 | 5,240.00 | 4,970.00 | 5,050.00 | 5,050.00 | -2.32% | 20,647 |
| Jul 1, 2026 | 5,360.00 | 5,480.00 | 5,160.00 | 5,170.00 | 5,170.00 | -2.08% | 10,642 |
| Jun 30, 2026 | 5,450.00 | 5,640.00 | 5,275.00 | 5,280.00 | 5,280.00 | -2.40% | 15,342 |
| Jun 29, 2026 | 5,580.00 | 5,600.00 | 5,100.00 | 5,410.00 | 5,410.00 | 5.46% | 16,383 |
| Jun 26, 2026 | 5,610.00 | 5,640.00 | 4,800.00 | 5,130.00 | 5,130.00 | -8.39% | 61,347 |
| Jun 25, 2026 | 5,720.00 | 6,150.00 | 5,520.00 | 5,600.00 | 5,600.00 | -1.75% | 8,661 |
| Jun 24, 2026 | 5,880.00 | 5,880.00 | 5,600.00 | 5,700.00 | 5,700.00 | -3.06% | 21,685 |