Simplatform Co., Ltd. 444530
KRX · South Korea · Technology Services
KRW 4,750.00-25.00 (-0.52%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,750.00 | -0.52% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,710.00 | 2.74K |
| 2026-10-01 | KRW 4,775.00 | +1.70% | KRW 4,805.00 | KRW 4,835.00 | KRW 4,705.00 | 4.29K |
| 2026-09-30 | KRW 4,695.00 | +1.08% | KRW 4,780.00 | KRW 4,860.00 | KRW 4,670.00 | 8.11K |
| 2026-09-29 | KRW 4,645.00 | +1.64% | KRW 4,560.00 | KRW 4,780.00 | KRW 4,450.00 | 9.28K |
| 2026-09-28 | KRW 4,570.00 | -2.45% | KRW 4,810.00 | KRW 4,810.00 | KRW 4,500.00 | 5.93K |
| 2026-09-23 | KRW 4,685.00 | +0.75% | KRW 4,805.00 | KRW 4,805.00 | KRW 4,610.00 | 2.52K |
| 2026-09-22 | KRW 4,650.00 | -1.17% | KRW 4,890.00 | KRW 4,890.00 | KRW 4,560.00 | 2.82K |
| 2026-09-21 | KRW 4,705.00 | +0.32% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,630.00 | 1.98K |
| 2026-09-18 | KRW 4,690.00 | -1.88% | KRW 4,945.00 | KRW 4,945.00 | KRW 4,585.00 | 3.10K |
| 2026-09-17 | KRW 4,780.00 | -0.42% | KRW 4,700.00 | KRW 4,870.00 | KRW 4,585.00 | 4.79K |
| 2026-09-16 | KRW 4,800.00 | +0.95% | KRW 4,950.00 | KRW 4,950.00 | KRW 4,600.00 | 10.12K |
| 2026-09-15 | KRW 4,755.00 | +1.06% | KRW 4,705.00 | KRW 4,765.00 | KRW 4,660.00 | 4.22K |
| 2026-09-14 | KRW 4,705.00 | +0.86% | KRW 4,665.00 | KRW 4,760.00 | KRW 4,660.00 | 6.77K |
| 2026-09-11 | KRW 4,665.00 | +4.48% | KRW 4,470.00 | KRW 4,695.00 | KRW 4,465.00 | 6.40K |
| 2026-09-10 | KRW 4,465.00 | 0.00% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,350.00 | 2.24K |
| 2026-09-09 | KRW 4,465.00 | +1.02% | KRW 4,510.00 | KRW 4,655.00 | KRW 4,420.00 | 2.58K |
| 2026-09-08 | KRW 4,420.00 | -1.56% | KRW 4,490.00 | KRW 4,715.00 | KRW 4,400.00 | 3.70K |
| 2026-09-07 | KRW 4,490.00 | +0.56% | KRW 4,555.00 | KRW 4,680.00 | KRW 4,465.00 | 2.53K |
| 2026-09-04 | KRW 4,465.00 | +0.11% | KRW 4,400.00 | KRW 4,720.00 | KRW 4,400.00 | 4.98K |
| 2026-09-03 | KRW 4,460.00 | -2.51% | KRW 4,575.00 | KRW 4,720.00 | KRW 4,440.00 | 4.36K |
| 2026-09-02 | KRW 4,575.00 | -1.40% | KRW 4,640.00 | KRW 4,685.00 | KRW 4,575.00 | 2.67K |
| 2026-09-01 | KRW 4,640.00 | -0.32% | KRW 4,655.00 | KRW 4,835.00 | KRW 4,640.00 | 2.72K |
| 2026-08-31 | KRW 4,655.00 | 0.00% | KRW 4,630.00 | KRW 4,655.00 | KRW 4,380.00 | 7.96K |
| 2026-08-28 | KRW 4,655.00 | +0.65% | KRW 4,625.00 | KRW 4,845.00 | KRW 4,540.00 | 4.54K |
| 2026-08-27 | KRW 4,625.00 | -0.54% | KRW 4,650.00 | KRW 4,865.00 | KRW 4,535.00 | 3.39K |
| 2026-08-26 | KRW 4,650.00 | +3.91% | KRW 4,910.00 | KRW 4,910.00 | KRW 4,580.00 | 8.46K |
| 2026-08-25 | KRW 4,475.00 | +3.35% | KRW 4,305.00 | KRW 4,915.00 | KRW 4,245.00 | 3.99K |
| 2026-08-24 | KRW 4,330.00 | -0.46% | KRW 4,250.00 | KRW 4,545.00 | KRW 4,250.00 | 4.71K |
| 2026-08-21 | KRW 4,350.00 | -5.23% | KRW 4,405.00 | KRW 4,480.00 | KRW 4,150.00 | 11.30K |
| 2026-08-20 | KRW 4,590.00 | +2.00% | KRW 4,500.00 | KRW 4,635.00 | KRW 4,445.00 | 7.57K |
| 2026-08-19 | KRW 4,500.00 | -2.70% | KRW 4,400.00 | KRW 4,885.00 | KRW 4,400.00 | 7.19K |
| 2026-08-18 | KRW 4,625.00 | -3.14% | KRW 4,570.00 | KRW 4,845.00 | KRW 4,570.00 | 5.94K |
| 2026-08-14 | KRW 4,775.00 | -0.31% | KRW 4,790.00 | KRW 4,975.00 | KRW 4,720.00 | 16.54K |
| 2026-08-13 | KRW 4,790.00 | -2.54% | KRW 4,920.00 | KRW 5,030.00 | KRW 4,700.00 | 11.58K |
| 2026-08-12 | KRW 4,915.00 | +0.31% | KRW 5,150.00 | KRW 5,150.00 | KRW 4,855.00 | 7.46K |
| 2026-08-11 | KRW 4,900.00 | -2.58% | KRW 4,830.00 | KRW 5,060.00 | KRW 4,830.00 | 9.09K |
| 2026-08-10 | KRW 5,030.00 | +9.83% | KRW 4,615.00 | KRW 5,190.00 | KRW 4,580.00 | 27.73K |
| 2026-08-07 | KRW 4,580.00 | -1.82% | KRW 4,665.00 | KRW 4,860.00 | KRW 4,500.00 | 13.07K |
| 2026-08-06 | KRW 4,665.00 | -1.79% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,350.00 | 7.58K |
| 2026-08-05 | KRW 4,750.00 | +8.20% | KRW 4,885.00 | KRW 4,900.00 | KRW 4,400.00 | 21.02K |
| 2026-08-04 | KRW 4,390.00 | +10.03% | KRW 3,900.00 | KRW 4,490.00 | KRW 3,900.00 | 12.93K |
| 2026-08-03 | KRW 3,990.00 | -4.89% | KRW 4,195.00 | KRW 4,380.00 | KRW 3,900.00 | 16.59K |
| 2026-07-31 | KRW 4,195.00 | +16.53% | KRW 3,635.00 | KRW 4,680.00 | KRW 3,635.00 | 73.11K |
| 2026-07-30 | KRW 3,600.00 | -5.01% | KRW 3,790.00 | KRW 3,865.00 | KRW 3,470.00 | 19.50K |
| 2026-07-29 | KRW 3,790.00 | -10.82% | KRW 4,235.00 | KRW 4,345.00 | KRW 3,600.00 | 20.54K |
| 2026-07-28 | KRW 4,250.00 | -4.39% | KRW 4,445.00 | KRW 4,445.00 | KRW 4,005.00 | 19.83K |
| 2026-07-27 | KRW 4,445.00 | +4.34% | KRW 4,350.00 | KRW 4,695.00 | KRW 4,350.00 | 14.70K |
| 2026-07-24 | KRW 4,260.00 | -0.93% | KRW 4,300.00 | KRW 4,450.00 | KRW 4,170.00 | 13.95K |
| 2026-07-23 | KRW 4,300.00 | +4.50% | KRW 4,115.00 | KRW 4,400.00 | KRW 4,115.00 | 17.76K |
| 2026-07-22 | KRW 4,115.00 | -3.18% | KRW 4,305.00 | KRW 4,415.00 | KRW 4,115.00 | 31.95K |
| 2026-07-21 | KRW 4,250.00 | -1.85% | KRW 4,005.00 | KRW 4,440.00 | KRW 4,005.00 | 6.29K |
| 2026-07-20 | KRW 4,330.00 | -5.04% | KRW 4,515.00 | KRW 4,540.00 | KRW 4,285.00 | 17.52K |
| 2026-07-16 | KRW 4,560.00 | -2.46% | KRW 4,640.00 | KRW 4,875.00 | KRW 4,445.00 | 41.58K |
| 2026-07-15 | KRW 4,675.00 | +2.07% | KRW 4,580.00 | KRW 4,855.00 | KRW 4,580.00 | 7.45K |
| 2026-07-14 | KRW 4,580.00 | -6.15% | KRW 4,200.00 | KRW 4,985.00 | KRW 4,200.00 | 14.83K |
| 2026-07-13 | KRW 4,880.00 | -1.01% | KRW 5,070.00 | KRW 5,290.00 | KRW 4,635.00 | 15.39K |
| 2026-07-10 | KRW 4,930.00 | +9.31% | KRW 4,520.00 | KRW 4,960.00 | KRW 4,510.00 | 16.44K |
| 2026-07-09 | KRW 4,510.00 | +1.35% | KRW 4,450.00 | KRW 4,990.00 | KRW 4,400.00 | 16.06K |
| 2026-07-08 | KRW 4,450.00 | -9.28% | KRW 4,950.00 | KRW 4,975.00 | KRW 4,415.00 | 22.99K |
| 2026-07-07 | KRW 4,905.00 | -3.06% | KRW 5,150.00 | KRW 5,150.00 | KRW 4,835.00 | 4.90K |
| 2026-07-06 | KRW 5,060.00 | -0.20% | KRW 5,070.00 | KRW 5,180.00 | KRW 4,900.00 | 14.55K |
| 2026-07-03 | KRW 5,070.00 | +0.40% | KRW 5,150.00 | KRW 5,180.00 | KRW 4,640.00 | 20.94K |
| 2026-07-02 | KRW 5,050.00 | -2.32% | KRW 5,240.00 | KRW 5,240.00 | KRW 4,970.00 | 20.67K |
| 2026-07-01 | KRW 5,170.00 | -2.08% | KRW 5,360.00 | KRW 5,480.00 | KRW 5,160.00 | 10.64K |
| 2026-06-30 | KRW 5,280.00 | -2.40% | KRW 5,450.00 | KRW 5,640.00 | KRW 5,275.00 | 15.36K |
| 2026-06-29 | KRW 5,410.00 | +5.46% | KRW 5,580.00 | KRW 5,600.00 | KRW 5,100.00 | 16.38K |
| 2026-06-26 | KRW 5,130.00 | -8.39% | KRW 5,610.00 | KRW 5,640.00 | KRW 4,800.00 | 61.35K |
| 2026-06-25 | KRW 5,600.00 | -1.75% | KRW 5,720.00 | KRW 6,150.00 | KRW 5,520.00 | 8.66K |
| 2026-06-24 | KRW 5,700.00 | -3.06% | KRW 5,880.00 | KRW 5,880.00 | KRW 5,600.00 | 21.69K |
| 2026-06-23 | KRW 5,880.00 | -10.50% | KRW 6,570.00 | KRW 6,570.00 | KRW 5,850.00 | 44.23K |
| 2026-06-22 | KRW 6,570.00 | -1.94% | KRW 6,700.00 | KRW 6,750.00 | KRW 6,400.00 | 25.02K |
| 2026-06-19 | KRW 6,700.00 | -8.72% | KRW 7,340.00 | KRW 7,340.00 | KRW 6,610.00 | 55.54K |
| 2026-06-18 | KRW 7,340.00 | 0.00% | KRW 7,700.00 | KRW 8,130.00 | KRW 7,250.00 | 86.09K |
| 2026-06-17 | KRW 7,340.00 | +3.67% | KRW 7,080.00 | KRW 7,720.00 | KRW 6,900.00 | 16.74K |
| 2026-06-16 | KRW 7,080.00 | -3.67% | KRW 7,280.00 | KRW 7,470.00 | KRW 7,080.00 | 11.56K |
| 2026-06-15 | KRW 7,350.00 | +5.91% | KRW 6,970.00 | KRW 8,000.00 | KRW 6,970.00 | 45.01K |
| 2026-06-12 | KRW 6,940.00 | -7.22% | KRW 7,350.00 | KRW 7,560.00 | KRW 6,940.00 | 43.94K |
| 2026-06-11 | KRW 7,480.00 | -0.27% | KRW 7,500.00 | KRW 7,530.00 | KRW 6,990.00 | 18.01K |
| 2026-06-10 | KRW 7,500.00 | -2.72% | KRW 7,700.00 | KRW 7,710.00 | KRW 6,990.00 | 1 |
| 2026-06-09 | KRW 7,710.00 | +2.66% | KRW 7,510.00 | KRW 8,000.00 | KRW 7,210.00 | 17.91K |
| 2026-06-08 | KRW 7,510.00 | -11.23% | KRW 8,000.00 | KRW 8,010.00 | KRW 7,210.00 | 57.41K |
| 2026-06-05 | KRW 8,460.00 | -1.05% | KRW 8,550.00 | KRW 8,620.00 | KRW 7,900.00 | 45.27K |
| 2026-06-04 | KRW 8,550.00 | -1.27% | KRW 8,410.00 | KRW 8,940.00 | KRW 8,130.00 | 27.49K |
| 2026-06-02 | KRW 8,660.00 | -1.48% | KRW 8,410.00 | KRW 8,800.00 | KRW 7,940.00 | 49.52K |
| 2026-06-01 | KRW 8,790.00 | -7.28% | KRW 9,490.00 | KRW 9,770.00 | KRW 8,640.00 | 81.03K |
| 2026-05-29 | KRW 9,480.00 | -5.58% | KRW 10,040.00 | KRW 10,410.00 | KRW 9,260.00 | 56.03K |
| 2026-05-28 | KRW 10,040.00 | -4.29% | KRW 12,500.00 | KRW 12,500.00 | KRW 9,740.00 | 205.24K |
| 2026-05-27 | KRW 10,490.00 | -2.87% | KRW 10,790.00 | KRW 10,790.00 | KRW 10,010.00 | 48.02K |
| 2026-05-26 | KRW 10,800.00 | -5.10% | KRW 11,490.00 | KRW 11,500.00 | KRW 10,660.00 | 55.73K |
| 2026-05-22 | KRW 11,380.00 | +0.26% | KRW 11,350.00 | KRW 11,580.00 | KRW 10,960.00 | 50.99K |