SimPlatform Co., Ltd. (KOSDAQ:444530)
South Korea · Delayed Price · Currency is KRW 4,250.00
-80.00 (-1.85%)
Jul 21, 2026, 3:30 PM KST
SimPlatform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 6,570.00 | 6,570.00 | 5,850.00 | 5,880.00 | 5,880.00 | -10.50% | 44,225 |
| Jun 22, 2026 | 6,700.00 | 6,750.00 | 6,400.00 | 6,570.00 | 6,570.00 | -1.94% | 25,022 |
| Jun 19, 2026 | 7,340.00 | 7,340.00 | 6,610.00 | 6,700.00 | 6,700.00 | -8.72% | 55,539 |
| Jun 18, 2026 | 7,700.00 | 8,130.00 | 7,250.00 | 7,340.00 | 7,340.00 | - | 86,002 |
| Jun 17, 2026 | 7,080.00 | 7,720.00 | 6,900.00 | 7,340.00 | 7,340.00 | 3.67% | 16,601 |
| Jun 16, 2026 | 7,280.00 | 7,470.00 | 7,080.00 | 7,080.00 | 7,080.00 | -3.67% | 11,562 |
| Jun 15, 2026 | 6,970.00 | 8,000.00 | 6,970.00 | 7,350.00 | 7,350.00 | 5.91% | 45,008 |
| Jun 12, 2026 | 7,350.00 | 7,560.00 | 6,940.00 | 6,940.00 | 6,940.00 | -7.22% | 43,936 |
| Jun 11, 2026 | 7,500.00 | 7,530.00 | 6,990.00 | 7,480.00 | 7,480.00 | -0.27% | 18,009 |
| Jun 10, 2026 | 7,700.00 | 7,710.00 | 6,990.00 | 7,500.00 | 7,500.00 | -2.72% | 31,375 |
| Jun 9, 2026 | 7,510.00 | 8,000.00 | 7,210.00 | 7,710.00 | 7,710.00 | 2.66% | 17,871 |
| Jun 8, 2026 | 8,000.00 | 8,010.00 | 7,210.00 | 7,510.00 | 7,510.00 | -11.23% | 57,365 |
| Jun 5, 2026 | 8,550.00 | 8,620.00 | 7,900.00 | 8,460.00 | 8,460.00 | -1.05% | 45,274 |
| Jun 4, 2026 | 8,410.00 | 8,940.00 | 8,130.00 | 8,550.00 | 8,550.00 | -1.27% | 27,486 |
| Jun 2, 2026 | 8,410.00 | 8,800.00 | 7,940.00 | 8,660.00 | 8,660.00 | -1.48% | 49,518 |
| Jun 1, 2026 | 9,490.00 | 9,770.00 | 8,640.00 | 8,790.00 | 8,790.00 | -7.28% | 81,028 |
| May 29, 2026 | 10,040.00 | 10,410.00 | 9,260.00 | 9,480.00 | 9,480.00 | -5.58% | 56,029 |
| May 28, 2026 | 12,500.00 | 12,500.00 | 9,740.00 | 10,040.00 | 10,040.00 | -4.29% | 205,080 |
| May 27, 2026 | 10,790.00 | 10,790.00 | 10,010.00 | 10,490.00 | 10,490.00 | -2.87% | 48,022 |
| May 26, 2026 | 11,490.00 | 11,500.00 | 10,660.00 | 10,800.00 | 10,800.00 | -5.10% | 55,728 |
| May 22, 2026 | 11,350.00 | 11,580.00 | 10,960.00 | 11,380.00 | 11,380.00 | 0.26% | 50,986 |
| May 21, 2026 | 11,140.00 | 11,500.00 | 10,830.00 | 11,350.00 | 11,350.00 | 4.51% | 143,946 |
| May 20, 2026 | 10,100.00 | 11,060.00 | 9,620.00 | 10,860.00 | 10,860.00 | 7.52% | 158,265 |
| May 19, 2026 | 9,860.00 | 10,390.00 | 9,510.00 | 10,100.00 | 10,100.00 | 1.00% | 37,039 |
| May 18, 2026 | 9,810.00 | 10,110.00 | 9,140.00 | 10,000.00 | 10,000.00 | -0.99% | 37,678 |
| May 15, 2026 | 10,450.00 | 10,450.00 | 9,550.00 | 10,100.00 | 10,100.00 | -3.35% | 64,002 |
| May 14, 2026 | 10,500.00 | 10,540.00 | 10,080.00 | 10,450.00 | 10,450.00 | -0.48% | 46,577 |
| May 13, 2026 | 10,830.00 | 10,830.00 | 10,090.00 | 10,500.00 | 10,500.00 | -0.19% | 73,744 |
| May 12, 2026 | 10,260.00 | 10,760.00 | 9,700.00 | 10,520.00 | 10,520.00 | 2.53% | 103,259 |
| 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 |