TipRanks
Simplatform Co., Ltd. (KR:444530)
:444530
South Korea Market

Simplatform Co., Ltd. (444530) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
3,465.00
3,465.00
3,070.00
3,215.00
3,215.00
-2.58%
9,207
1.18
Oct 29, 2026
3,580.00
3,695.00
3,300.00
3,300.00
3,300.00
-5.58%
21,632
2.79
Oct 28, 2026
3,475.00
3,610.00
3,475.00
3,495.00
3,495.00
+0.72%
6,162
0.70
Oct 27, 2026
3,660.00
3,795.00
3,400.00
3,470.00
3,470.00
-4.41%
12,417
1.39
Oct 26, 2026
3,485.00
3,665.00
3,440.00
3,630.00
3,630.00
+3.86%
13,191
1.46
Oct 23, 2026
3,770.00
3,770.00
3,400.00
3,495.00
3,495.00
-7.29%
45,624
5.29
Oct 22, 2026
3,910.00
3,965.00
3,750.00
3,770.00
3,770.00
-3.33%
8,567
0.98
Oct 21, 2026
4,060.00
4,070.00
3,900.00
3,900.00
3,900.00
-3.94%
34,213
4.07
Oct 20, 2026
4,285.00
4,500.00
4,030.00
4,060.00
4,060.00
-5.25%
14,097
1.67
Oct 19, 2026
4,225.00
4,380.00
4,210.00
4,285.00
4,285.00
+1.42%
1,925
0.22
Oct 16, 2026
4,035.00
4,600.00
3,800.00
4,225.00
4,225.00
+4.71%
13,035
1.48
Oct 15, 2026
4,300.00
4,580.00
4,010.00
4,035.00
4,035.00
-8.19%
9,362
1.05
Oct 14, 2026
4,565.00
4,565.00
4,310.00
4,395.00
4,395.00
-1.01%
6,474
0.73
Oct 13, 2026
4,750.00
4,750.00
4,400.00
4,440.00
4,440.00
-4.41%
2,894
0.31
Oct 12, 2026
4,540.00
4,750.00
4,540.00
4,645.00
4,645.00
-0.64%
2,075
0.22
Oct 09, 2026
4,675.00
4,730.00
4,600.00
4,675.00
4,675.00
0.00%
0
0.00
Oct 08, 2026
4,730.00
4,730.00
4,600.00
4,675.00
4,675.00
+0.86%
2,869
0.29
Oct 07, 2026
4,865.00
4,865.00
4,605.00
4,635.00
4,635.00
-2.11%
5,492
0.54
Oct 06, 2026
4,735.00
4,820.00
4,710.00
4,735.00
4,735.00
-0.32%
2,799
0.27
Oct 05, 2026
4,750.00
4,830.00
4,710.00
4,750.00
4,750.00
0.00%
0
0.00
Oct 02, 2026
4,830.00
4,830.00
4,710.00
4,750.00
4,750.00
-0.52%
2,740
0.25
Oct 01, 2026
4,805.00
4,835.00
4,705.00
4,775.00
4,775.00
+1.70%
4,290
0.39
Sep 30, 2026
4,780.00
4,860.00
4,670.00
4,695.00
4,695.00
+1.08%
8,111
0.73
Sep 29, 2026
4,560.00
4,780.00
4,450.00
4,645.00
4,645.00
+1.64%
9,282
0.82
Sep 28, 2026
4,810.00
4,810.00
4,500.00
4,570.00
4,570.00
-2.45%
5,927
0.52
Sep 25, 2026
4,685.00
4,805.00
4,610.00
4,685.00
4,685.00
0.00%
0
0.00
Sep 24, 2026
4,685.00
4,805.00
4,610.00
4,685.00
4,685.00
0.00%
0
0.00
Sep 23, 2026
4,805.00
4,805.00
4,610.00
4,685.00
4,685.00
+0.75%
2,520
0.20
Sep 22, 2026
4,890.00
4,890.00
4,560.00
4,650.00
4,650.00
-1.17%
2,821
0.22
Sep 21, 2026
4,830.00
4,830.00
4,630.00
4,705.00
4,705.00
+0.32%
1,978
0.15
Sep 18, 2026
4,945.00
4,945.00
4,585.00
4,690.00
4,690.00
-1.88%
3,103
0.22
Sep 17, 2026
4,700.00
4,870.00
4,585.00
4,780.00
4,780.00
-0.42%
4,790
0.34
Sep 16, 2026
4,950.00
4,950.00
4,600.00
4,800.00
4,800.00
+0.95%
10,122
0.68
Sep 15, 2026
4,705.00
4,765.00
4,660.00
4,755.00
4,755.00
+1.06%
3,177
0.20
Sep 14, 2026
4,665.00
4,760.00
4,660.00
4,705.00
4,705.00
+0.86%
6,771
0.41
Sep 11, 2026
4,470.00
4,695.00
4,465.00
4,665.00
4,665.00
+4.48%
6,395
0.39
Sep 10, 2026
4,600.00
4,600.00
4,350.00
4,465.00
4,465.00
0.00%
2,240
0.13
Sep 09, 2026
4,510.00
4,655.00
4,420.00
4,465.00
4,465.00
+1.02%
2,582
0.14
Sep 08, 2026
4,490.00
4,715.00
4,400.00
4,420.00
4,420.00
-1.56%
3,699
0.20
Sep 07, 2026
4,555.00
4,680.00
4,465.00
4,490.00
4,490.00
+0.56%
2,532
0.14
Sep 04, 2026
4,400.00
4,720.00
4,400.00
4,465.00
4,465.00
+0.11%
4,983
0.27
Sep 03, 2026
4,575.00
4,720.00
4,440.00
4,460.00
4,460.00
-2.51%
4,356
0.22
Sep 02, 2026
4,640.00
4,685.00
4,575.00
4,575.00
4,575.00
-1.40%
2,672
0.13
Sep 01, 2026
4,655.00
4,835.00
4,640.00
4,640.00
4,640.00
-0.32%
2,724
0.13
Aug 31, 2026
4,630.00
4,655.00
4,380.00
4,655.00
4,655.00
0.00%
7,962
0.39
Aug 28, 2026
4,625.00
4,845.00
4,540.00
4,655.00
4,655.00
+0.65%
4,537
0.21
Aug 27, 2026
4,650.00
4,865.00
4,535.00
4,625.00
4,625.00
-0.54%
3,392
0.15
Aug 26, 2026
4,910.00
4,910.00
4,580.00
4,650.00
4,650.00
+3.91%
8,461
0.36
Aug 25, 2026
4,305.00
4,915.00
4,245.00
4,475.00
4,475.00
+3.35%
3,987
0.15
Aug 24, 2026
4,250.00
4,545.00
4,250.00
4,330.00
4,330.00
-0.46%
4,713
0.17
Rows:
50