SimPlatform Co., Ltd. (KOSDAQ:444530)
South Korea
· Delayed Price · Currency is KRW 9,010.00
+210.00 (2.39%)
Apr 29, 2026, 3:30 PM KST
SimPlatform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,800.00 | 9,250.00 | 8,770.00 | 9,010.00 | 9,010.00 | 2.39% | 91,459 |
| 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% | 150,460 |
| 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% | 21,602 |
| Apr 22, 2026 | 8,250.00 | 8,300.00 | 8,070.00 | 8,100.00 | 8,100.00 | -1.82% | 17,493 |
| 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% | 46,821 |
| 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% | 132,400 |
| Apr 14, 2026 | 6,850.00 | 8,090.00 | 6,850.00 | 7,930.00 | 7,930.00 | 16.45% | 98,409 |
| 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% | 33,362 |
| Apr 9, 2026 | 6,910.00 | 6,950.00 | 6,590.00 | 6,660.00 | 6,660.00 | -3.76% | 30,966 |
| 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% | 24,730 |
| Apr 2, 2026 | 7,950.00 | 8,070.00 | 7,030.00 | 7,130.00 | 7,130.00 | -9.86% | 56,811 |
| Apr 1, 2026 | 7,600.00 | 8,050.00 | 7,450.00 | 7,910.00 | 7,910.00 | 6.17% | 39,984 |
| Mar 31, 2026 | 7,710.00 | 7,760.00 | 7,210.00 | 7,450.00 | 7,450.00 | -3.37% | 84,405 |
| Mar 30, 2026 | 7,610.00 | 7,840.00 | 7,430.00 | 7,710.00 | 7,710.00 | -1.78% | 41,177 |
| Mar 27, 2026 | 8,060.00 | 8,190.00 | 7,750.00 | 7,850.00 | 7,850.00 | -2.00% | 40,860 |
| Mar 26, 2026 | 8,240.00 | 8,510.00 | 7,870.00 | 8,010.00 | 8,010.00 | 5.39% | 154,748 |
| Mar 25, 2026 | 7,620.00 | 7,880.00 | 7,470.00 | 7,600.00 | 7,600.00 | 0.80% | 33,180 |
| Mar 24, 2026 | 7,910.00 | 7,970.00 | 7,360.00 | 7,540.00 | 7,540.00 | 1.07% | 27,985 |
| Mar 23, 2026 | 7,910.00 | 7,920.00 | 7,150.00 | 7,460.00 | 7,460.00 | -5.69% | 25,305 |
| Mar 20, 2026 | 7,950.00 | 8,150.00 | 7,700.00 | 7,910.00 | 7,910.00 | -0.50% | 61,273 |
| Mar 19, 2026 | 7,880.00 | 8,400.00 | 7,740.00 | 7,950.00 | 7,950.00 | -3.40% | 54,980 |
| Mar 18, 2026 | 7,990.00 | 8,420.00 | 7,790.00 | 8,230.00 | 8,230.00 | 3.00% | 55,848 |
| Mar 17, 2026 | 8,460.00 | 8,460.00 | 7,980.00 | 7,990.00 | 7,990.00 | -3.03% | 66,508 |
| Mar 16, 2026 | 8,450.00 | 8,600.00 | 7,800.00 | 8,240.00 | 8,240.00 | -2.49% | 158,656 |
| Mar 13, 2026 | 7,320.00 | 8,650.00 | 7,000.00 | 8,450.00 | 8,450.00 | 16.55% | 556,822 |
| Mar 12, 2026 | 6,410.00 | 7,410.00 | 6,300.00 | 7,250.00 | 7,250.00 | 16.19% | 260,917 |
| Mar 11, 2026 | 5,960.00 | 6,610.00 | 5,960.00 | 6,240.00 | 6,240.00 | 4.00% | 54,699 |
| Mar 10, 2026 | 5,660.00 | 6,070.00 | 5,660.00 | 6,000.00 | 6,000.00 | 6.57% | 24,826 |
| Mar 9, 2026 | 6,100.00 | 6,100.00 | 5,380.00 | 5,630.00 | 5,630.00 | -8.01% | 36,151 |
| Mar 6, 2026 | 5,990.00 | 6,220.00 | 5,830.00 | 6,120.00 | 6,120.00 | 2.17% | 28,973 |
| Mar 5, 2026 | 5,640.00 | 6,050.00 | 5,560.00 | 5,990.00 | 5,990.00 | 12.59% | 42,367 |
| Mar 4, 2026 | 6,260.00 | 6,290.00 | 5,050.00 | 5,320.00 | 5,320.00 | -15.69% | 114,980 |
| Mar 3, 2026 | 6,320.00 | 6,570.00 | 6,310.00 | 6,310.00 | 6,310.00 | -4.68% | 51,567 |
| Feb 27, 2026 | 6,880.00 | 6,880.00 | 6,580.00 | 6,620.00 | 6,620.00 | -4.47% | 31,771 |
| Feb 26, 2026 | 6,700.00 | 7,440.00 | 6,700.00 | 6,930.00 | 6,930.00 | 2.97% | 177,289 |
| Feb 25, 2026 | 6,680.00 | 6,750.00 | 6,500.00 | 6,730.00 | 6,730.00 | 0.90% | 33,697 |
| Feb 24, 2026 | 6,510.00 | 6,880.00 | 6,320.00 | 6,670.00 | 6,670.00 | 2.93% | 44,692 |
| Feb 23, 2026 | 6,530.00 | 6,600.00 | 6,400.00 | 6,480.00 | 6,480.00 | -0.77% | 42,228 |
| Feb 20, 2026 | 6,700.00 | 6,760.00 | 6,500.00 | 6,530.00 | 6,530.00 | -2.54% | 44,659 |
| Feb 19, 2026 | 6,900.00 | 6,990.00 | 6,630.00 | 6,700.00 | 6,700.00 | -2.33% | 51,056 |
| Feb 13, 2026 | 7,000.00 | 7,350.00 | 6,710.00 | 6,860.00 | 6,860.00 | 0.88% | 119,991 |
| Feb 12, 2026 | 6,950.00 | 7,000.00 | 6,780.00 | 6,800.00 | 6,800.00 | -2.16% | 39,785 |
| Feb 11, 2026 | 6,980.00 | 7,070.00 | 6,900.00 | 6,950.00 | 6,950.00 | -0.71% | 14,999 |
| Feb 10, 2026 | 7,010.00 | 7,100.00 | 6,880.00 | 7,000.00 | 7,000.00 | - | 23,023 |
| Feb 9, 2026 | 6,670.00 | 7,030.00 | 6,670.00 | 7,000.00 | 7,000.00 | 4.95% | 27,677 |
| Feb 6, 2026 | 7,030.00 | 7,030.00 | 6,550.00 | 6,670.00 | 6,670.00 | -4.99% | 59,552 |
| Feb 5, 2026 | 7,370.00 | 7,380.00 | 7,000.00 | 7,020.00 | 7,020.00 | -4.62% | 16,429 |
| Feb 4, 2026 | 7,170.00 | 7,360.00 | 7,100.00 | 7,360.00 | 7,360.00 | 1.80% | 18,467 |
| Feb 3, 2026 | 6,930.00 | 7,310.00 | 6,930.00 | 7,230.00 | 7,230.00 | 4.63% | 32,303 |
| Feb 2, 2026 | 7,340.00 | 7,580.00 | 6,910.00 | 6,910.00 | 6,910.00 | -5.21% | 41,664 |
| Jan 30, 2026 | 7,630.00 | 7,690.00 | 7,290.00 | 7,290.00 | 7,290.00 | -4.46% | 31,226 |
| Jan 29, 2026 | 8,050.00 | 8,050.00 | 7,360.00 | 7,630.00 | 7,630.00 | 1.19% | 44,119 |
| Jan 28, 2026 | 7,480.00 | 7,680.00 | 7,400.00 | 7,540.00 | 7,540.00 | 0.80% | 35,510 |
| Jan 27, 2026 | 7,680.00 | 7,680.00 | 7,430.00 | 7,480.00 | 7,480.00 | -0.66% | 26,999 |
| Jan 26, 2026 | 7,440.00 | 7,610.00 | 7,250.00 | 7,530.00 | 7,530.00 | 1.21% | 30,632 |
| Jan 23, 2026 | 7,010.00 | 7,500.00 | 6,930.00 | 7,440.00 | 7,440.00 | 6.13% | 71,230 |
| Jan 22, 2026 | 7,000.00 | 7,250.00 | 6,950.00 | 7,010.00 | 7,010.00 | 0.14% | 44,108 |
| Jan 21, 2026 | 7,440.00 | 7,440.00 | 6,820.00 | 7,000.00 | 7,000.00 | -4.76% | 84,843 |
| Jan 20, 2026 | 7,300.00 | 7,470.00 | 7,010.00 | 7,350.00 | 7,350.00 | 0.68% | 75,577 |
| Jan 19, 2026 | 7,490.00 | 7,550.00 | 7,210.00 | 7,300.00 | 7,300.00 | -2.54% | 78,132 |
| Jan 16, 2026 | 8,000.00 | 8,040.00 | 7,460.00 | 7,490.00 | 7,490.00 | -6.26% | 117,475 |
| Jan 15, 2026 | 8,600.00 | 8,600.00 | 7,840.00 | 7,990.00 | 7,990.00 | -7.09% | 126,519 |
| Jan 14, 2026 | 7,510.00 | 8,730.00 | 7,510.00 | 8,600.00 | 8,600.00 | 14.67% | 432,733 |
| Jan 13, 2026 | 7,470.00 | 7,670.00 | 7,410.00 | 7,500.00 | 7,500.00 | -1.83% | 41,093 |
| Jan 12, 2026 | 7,550.00 | 7,750.00 | 7,450.00 | 7,640.00 | 7,640.00 | 1.19% | 39,049 |
| Jan 9, 2026 | 7,520.00 | 7,550.00 | 7,250.00 | 7,550.00 | 7,550.00 | 0.40% | 35,095 |
| Jan 8, 2026 | 7,810.00 | 7,880.00 | 7,510.00 | 7,520.00 | 7,520.00 | -4.57% | 77,888 |
| Jan 7, 2026 | 8,030.00 | 8,210.00 | 7,870.00 | 7,880.00 | 7,880.00 | -1.75% | 44,174 |
| Jan 6, 2026 | 8,350.00 | 8,350.00 | 7,970.00 | 8,020.00 | 8,020.00 | -3.95% | 52,671 |
| Jan 5, 2026 | 8,390.00 | 8,520.00 | 8,200.00 | 8,350.00 | 8,350.00 | -1.18% | 30,831 |
| Jan 2, 2026 | 8,230.00 | 8,800.00 | 8,230.00 | 8,450.00 | 8,450.00 | -1.52% | 66,868 |
| Dec 30, 2025 | 7,790.00 | 8,620.00 | 7,790.00 | 8,580.00 | 8,580.00 | 7.38% | 119,311 |
| Dec 29, 2025 | 8,300.00 | 8,300.00 | 7,930.00 | 7,990.00 | 7,990.00 | -1.60% | 26,578 |
| Dec 26, 2025 | 8,550.00 | 8,560.00 | 8,110.00 | 8,120.00 | 8,120.00 | -5.36% | 35,558 |
| Dec 24, 2025 | 8,300.00 | 8,670.00 | 8,300.00 | 8,580.00 | 8,580.00 | 3.50% | 34,763 |
| Dec 23, 2025 | 8,870.00 | 8,900.00 | 8,140.00 | 8,290.00 | 8,290.00 | -3.49% | 43,391 |
| Dec 22, 2025 | 8,440.00 | 8,830.00 | 8,230.00 | 8,590.00 | 8,590.00 | 4.76% | 69,794 |
| Dec 19, 2025 | 7,850.00 | 8,240.00 | 7,720.00 | 8,200.00 | 8,200.00 | 5.13% | 36,191 |
| Dec 18, 2025 | 7,700.00 | 7,960.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 20,710 |
| Dec 17, 2025 | 7,830.00 | 7,900.00 | 7,680.00 | 7,800.00 | 7,800.00 | -0.89% | 26,651 |
| Dec 16, 2025 | 8,000.00 | 8,030.00 | 7,800.00 | 7,870.00 | 7,870.00 | -1.63% | 25,340 |
| Dec 15, 2025 | 8,230.00 | 8,230.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.79% | 20,909 |
| Dec 12, 2025 | 8,110.00 | 8,260.00 | 7,990.00 | 8,230.00 | 8,230.00 | 1.48% | 32,015 |
| Dec 11, 2025 | 8,230.00 | 8,290.00 | 7,700.00 | 8,110.00 | 8,110.00 | -0.25% | 23,234 |
| Dec 10, 2025 | 8,010.00 | 8,300.00 | 8,010.00 | 8,130.00 | 8,130.00 | 1.50% | 23,949 |
| Dec 9, 2025 | 8,050.00 | 8,120.00 | 7,910.00 | 8,010.00 | 8,010.00 | -1.35% | 14,517 |
| Dec 8, 2025 | 8,050.00 | 8,380.00 | 8,000.00 | 8,120.00 | 8,120.00 | 0.87% | 39,667 |
| Dec 5, 2025 | 8,000.00 | 8,200.00 | 7,950.00 | 8,050.00 | 8,050.00 | 0.50% | 22,744 |
| Dec 4, 2025 | 8,170.00 | 8,200.00 | 7,900.00 | 8,010.00 | 8,010.00 | -1.96% | 20,651 |
| Dec 3, 2025 | 7,950.00 | 8,180.00 | 7,920.00 | 8,170.00 | 8,170.00 | 2.77% | 16,957 |
| Dec 2, 2025 | 7,970.00 | 8,200.00 | 7,780.00 | 7,950.00 | 7,950.00 | -0.50% | 20,147 |