SimPlatform Co., Ltd. (KOSDAQ:444530)
South Korea
· Delayed Price · Currency is KRW 8,050.00
+40.00 (0.50%)
At close: Dec 5, 2025
SimPlatform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 8,150.00 | 8,410.00 | 7,960.00 | 7,990.00 | 7,990.00 | -1.96% | 15,121 |
| Nov 28, 2025 | 8,000.00 | 8,210.00 | 7,890.00 | 8,150.00 | 8,150.00 | 3.16% | 24,625 |
| Nov 27, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -0.63% | 21,244 |
| Nov 26, 2025 | 7,700.00 | 8,060.00 | 7,650.00 | 7,950.00 | 7,950.00 | 3.25% | 24,944 |
| Nov 25, 2025 | 7,540.00 | 7,800.00 | 7,540.00 | 7,700.00 | 7,700.00 | 1.85% | 18,590 |
| Nov 24, 2025 | 7,660.00 | 7,820.00 | 7,550.00 | 7,560.00 | 7,560.00 | -2.20% | 28,184 |
| Nov 21, 2025 | 8,040.00 | 8,100.00 | 7,600.00 | 7,730.00 | 7,730.00 | -4.57% | 36,610 |
| Nov 20, 2025 | 7,720.00 | 8,100.00 | 7,720.00 | 8,100.00 | 8,100.00 | 4.92% | 26,412 |
| Nov 19, 2025 | 7,810.00 | 7,910.00 | 7,410.00 | 7,720.00 | 7,720.00 | -1.15% | 25,708 |
| Nov 18, 2025 | 7,920.00 | 8,160.00 | 7,800.00 | 7,810.00 | 7,810.00 | -4.41% | 60,051 |
| Nov 17, 2025 | 8,560.00 | 8,790.00 | 8,000.00 | 8,170.00 | 8,170.00 | -5.00% | 73,560 |
| Nov 14, 2025 | 8,700.00 | 8,870.00 | 8,600.00 | 8,600.00 | 8,600.00 | -3.37% | 50,402 |
| Nov 13, 2025 | 8,920.00 | 9,100.00 | 8,770.00 | 8,900.00 | 8,900.00 | -0.22% | 28,125 |
| Nov 12, 2025 | 8,720.00 | 9,070.00 | 8,680.00 | 8,920.00 | 8,920.00 | 1.36% | 18,919 |
| Nov 11, 2025 | 9,000.00 | 9,240.00 | 8,680.00 | 8,800.00 | 8,800.00 | -2.76% | 39,728 |
| Nov 10, 2025 | 8,520.00 | 9,120.00 | 8,300.00 | 9,050.00 | 9,050.00 | 3.67% | 37,389 |
| Nov 7, 2025 | 8,950.00 | 9,040.00 | 8,680.00 | 8,730.00 | 8,730.00 | -3.43% | 56,862 |
| Nov 6, 2025 | 9,300.00 | 9,500.00 | 8,950.00 | 9,040.00 | 9,040.00 | -2.48% | 52,802 |
| Nov 5, 2025 | 9,840.00 | 9,840.00 | 8,970.00 | 9,270.00 | 9,270.00 | -6.08% | 113,319 |
| Nov 4, 2025 | 10,000.00 | 10,180.00 | 9,830.00 | 9,870.00 | 9,870.00 | -3.52% | 70,584 |
| Nov 3, 2025 | 10,200.00 | 10,790.00 | 10,120.00 | 10,230.00 | 10,230.00 | 4.18% | 256,876 |
| Oct 31, 2025 | 9,330.00 | 10,100.00 | 9,220.00 | 9,820.00 | 9,820.00 | 5.48% | 110,192 |
| Oct 30, 2025 | 9,740.00 | 9,760.00 | 9,300.00 | 9,310.00 | 9,310.00 | -4.41% | 64,145 |
| Oct 29, 2025 | 9,590.00 | 10,300.00 | 9,380.00 | 9,740.00 | 9,740.00 | 1.88% | 166,546 |
| Oct 28, 2025 | 9,370.00 | 9,760.00 | 9,170.00 | 9,560.00 | 9,560.00 | 2.80% | 56,711 |
| Oct 27, 2025 | 9,350.00 | 9,490.00 | 9,300.00 | 9,300.00 | 9,300.00 | -0.11% | 63,743 |
| Oct 24, 2025 | 9,570.00 | 9,710.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.72% | 82,126 |
| Oct 23, 2025 | 9,840.00 | 9,870.00 | 9,570.00 | 9,570.00 | 9,570.00 | -3.63% | 99,087 |
| Oct 22, 2025 | 10,010.00 | 10,060.00 | 9,810.00 | 9,930.00 | 9,930.00 | -1.29% | 67,589 |
| Oct 21, 2025 | 10,040.00 | 10,340.00 | 10,010.00 | 10,060.00 | 10,060.00 | -1.47% | 51,737 |
| Oct 20, 2025 | 10,030.00 | 10,270.00 | 9,900.00 | 10,210.00 | 10,210.00 | 2.20% | 42,627 |
| Oct 17, 2025 | 10,210.00 | 10,250.00 | 9,960.00 | 9,990.00 | 9,990.00 | -2.15% | 72,095 |
| Oct 16, 2025 | 10,360.00 | 10,640.00 | 10,200.00 | 10,210.00 | 10,210.00 | -2.95% | 65,082 |
| Oct 15, 2025 | 10,070.00 | 10,770.00 | 10,030.00 | 10,520.00 | 10,520.00 | 4.57% | 80,617 |
| Oct 14, 2025 | 10,270.00 | 10,590.00 | 10,040.00 | 10,060.00 | 10,060.00 | -1.95% | 101,897 |
| Oct 13, 2025 | 10,490.00 | 10,500.00 | 10,200.00 | 10,260.00 | 10,260.00 | -5.35% | 120,163 |
| Oct 10, 2025 | 11,230.00 | 11,230.00 | 10,750.00 | 10,840.00 | 10,840.00 | -2.08% | 61,963 |
| Oct 2, 2025 | 11,130.00 | 11,660.00 | 11,040.00 | 11,070.00 | 11,070.00 | -0.54% | 119,193 |
| Oct 1, 2025 | 11,570.00 | 12,100.00 | 10,830.00 | 11,130.00 | 11,130.00 | -2.37% | 341,762 |
| Sep 30, 2025 | 11,760.00 | 12,370.00 | 11,390.00 | 11,400.00 | 11,400.00 | 0.18% | 328,654 |
| Sep 29, 2025 | 10,800.00 | 12,450.00 | 10,800.00 | 11,380.00 | 11,380.00 | 7.97% | 806,129 |
| Sep 26, 2025 | 11,150.00 | 11,160.00 | 10,500.00 | 10,540.00 | 10,540.00 | -6.31% | 165,087 |
| Sep 25, 2025 | 10,600.00 | 12,190.00 | 10,420.00 | 11,250.00 | 11,250.00 | 5.34% | 919,350 |
| Sep 24, 2025 | 10,880.00 | 10,950.00 | 10,620.00 | 10,680.00 | 10,680.00 | -2.55% | 34,354 |
| Sep 23, 2025 | 10,900.00 | 11,360.00 | 10,700.00 | 10,960.00 | 10,960.00 | 1.29% | 78,054 |
| Sep 22, 2025 | 11,150.00 | 11,230.00 | 10,820.00 | 10,820.00 | 10,820.00 | -1.81% | 56,733 |