SimPlatform Co., Ltd. (KOSDAQ:444530)
South Korea · Delayed Price · Currency is KRW 5,170.00
-110.00 (-2.08%)
Jul 1, 2026, 3:30 PM KST
SimPlatform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 478,011 |
| 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% | 59,943 |
| 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% | 21,603 |
| 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% | 45,678 |
| 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 |