Stock listing
KRX:444530 Simplatform Co., Ltd. (심플랫폼) 주가
Follow Simplatform Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:444530
₩3,215.00 KRW -85.00 (-2.6%)
Close on Oct 30, 2026
- Day range
- ₩3,070.00 – ₩3,465.00 KRWOct 30, 2026
- Volume
- 8,837 sharesOct 30, 2026
- Market cap
- ₩20.64B KRWAt the close on Oct 30, 2026 · price × 6.42M shares outstanding
- 52-week range
- ₩3,070.00 – ₩12,500.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩41.81M KRWMedian day 6,623 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:444530 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,215.00 | -85.00 | -2.6% | ₩3,465.00 | ₩3,465.00 | ₩3,070.00 | 8,837 | |
| ₩3,300.00 | -195.00 | -5.6% | ₩3,580.00 | ₩3,695.00 | ₩3,300.00 | 21,595 | |
| ₩3,495.00 | +25.00 | +0.7% | ₩3,475.00 | ₩3,610.00 | ₩3,475.00 | 6,160 | |
| ₩3,470.00 | -160.00 | -4.4% | ₩3,660.00 | ₩3,795.00 | ₩3,400.00 | 12,325 | |
| ₩3,630.00 | +135.00 | +3.9% | ₩3,485.00 | ₩3,665.00 | ₩3,440.00 | 12,942 | |
| ₩3,495.00 | -275.00 | -7.3% | ₩3,770.00 | ₩3,770.00 | ₩3,400.00 | 44,436 | |
| ₩3,770.00 | -130.00 | -3.3% | ₩3,910.00 | ₩3,965.00 | ₩3,750.00 | 8,471 | |
| ₩3,900.00 | -160.00 | -3.9% | ₩4,060.00 | ₩4,070.00 | ₩3,900.00 | 33,960 | |
| ₩4,060.00 | -225.00 | -5.3% | ₩4,285.00 | ₩4,500.00 | ₩4,030.00 | 13,857 | |
| ₩4,285.00 | +60.00 | +1.4% | ₩4,225.00 | ₩4,380.00 | ₩4,210.00 | 1,850 | |
| ₩4,225.00 | +190.00 | +4.7% | ₩4,035.00 | ₩4,600.00 | ₩3,800.00 | 12,254 | |
| ₩4,035.00 | -360.00 | -8.2% | ₩4,300.00 | ₩4,580.00 | ₩4,010.00 | 9,362 | |
| ₩4,395.00 | -45.00 | -1.0% | ₩4,565.00 | ₩4,565.00 | ₩4,310.00 | 6,474 | |
| ₩4,440.00 | -205.00 | -4.4% | ₩4,750.00 | ₩4,750.00 | ₩4,400.00 | 2,894 | |
| ₩4,645.00 | -30.00 | -0.6% | ₩4,540.00 | ₩4,750.00 | ₩4,540.00 | 2,075 | |
| ₩4,675.00 | +40.00 | +0.9% | ₩4,730.00 | ₩4,730.00 | ₩4,600.00 | 2,869 | |
| ₩4,635.00 | -100.00 | -2.1% | ₩4,865.00 | ₩4,865.00 | ₩4,605.00 | 5,492 | |
| ₩4,735.00 | -15.00 | -0.3% | ₩4,735.00 | ₩4,820.00 | ₩4,710.00 | 2,799 | |
| ₩4,750.00 | -25.00 | -0.5% | ₩4,830.00 | ₩4,830.00 | ₩4,710.00 | 2,740 | |
| ₩4,775.00 | +80.00 | +1.7% | ₩4,805.00 | ₩4,835.00 | ₩4,705.00 | 4,290 | |
| ₩4,695.00 | +50.00 | +1.1% | ₩4,780.00 | ₩4,860.00 | ₩4,670.00 | 8,111 | |
| ₩4,645.00 | +75.00 | +1.6% | ₩4,560.00 | ₩4,780.00 | ₩4,450.00 | 9,282 | |
| ₩4,570.00 | -115.00 | -2.5% | ₩4,810.00 | ₩4,810.00 | ₩4,500.00 | 5,927 | |
| ₩4,685.00 | +35.00 | +0.8% | ₩4,805.00 | ₩4,805.00 | ₩4,610.00 | 2,520 | |
| ₩4,650.00 | -55.00 | -1.2% | ₩4,890.00 | ₩4,890.00 | ₩4,560.00 | 2,821 | |
| ₩4,705.00 | +15.00 | +0.3% | ₩4,830.00 | ₩4,830.00 | ₩4,630.00 | 1,978 | |
| ₩4,690.00 | -90.00 | -1.9% | ₩4,945.00 | ₩4,945.00 | ₩4,585.00 | 3,103 | |
| ₩4,780.00 | -20.00 | -0.4% | ₩4,700.00 | ₩4,870.00 | ₩4,585.00 | 4,790 | |
| ₩4,800.00 | +45.00 | +0.9% | ₩4,950.00 | ₩4,950.00 | ₩4,600.00 | 10,122 | |
| ₩4,755.00 | +50.00 | +1.1% | ₩4,705.00 | ₩4,765.00 | ₩4,660.00 | 4,218 | |
| ₩4,705.00 | +40.00 | +0.9% | ₩4,665.00 | ₩4,760.00 | ₩4,660.00 | 6,771 | |
| ₩4,665.00 | +200.00 | +4.5% | ₩4,470.00 | ₩4,695.00 | ₩4,465.00 | 6,395 | |
| ₩4,465.00 | 0.00 | 0.0% | ₩4,600.00 | ₩4,600.00 | ₩4,350.00 | 2,240 | |
| ₩4,465.00 | +45.00 | +1.0% | ₩4,510.00 | ₩4,655.00 | ₩4,420.00 | 2,582 | |
| ₩4,420.00 | -70.00 | -1.6% | ₩4,490.00 | ₩4,715.00 | ₩4,400.00 | 3,699 | |
| ₩4,490.00 | +25.00 | +0.6% | ₩4,555.00 | ₩4,680.00 | ₩4,465.00 | 2,532 | |
| ₩4,465.00 | +5.00 | +0.1% | ₩4,400.00 | ₩4,720.00 | ₩4,400.00 | 4,983 | |
| ₩4,460.00 | -115.00 | -2.5% | ₩4,575.00 | ₩4,720.00 | ₩4,440.00 | 4,356 | |
| ₩4,575.00 | -65.00 | -1.4% | ₩4,640.00 | ₩4,685.00 | ₩4,575.00 | 2,672 | |
| ₩4,640.00 | -15.00 | -0.3% | ₩4,655.00 | ₩4,835.00 | ₩4,640.00 | 2,724 | |
| ₩4,655.00 | 0.00 | 0.0% | ₩4,630.00 | ₩4,655.00 | ₩4,380.00 | 7,962 | |
| ₩4,655.00 | +30.00 | +0.6% | ₩4,625.00 | ₩4,845.00 | ₩4,540.00 | 4,537 | |
| ₩4,625.00 | -25.00 | -0.5% | ₩4,650.00 | ₩4,865.00 | ₩4,535.00 | 3,392 | |
| ₩4,650.00 | +175.00 | +3.9% | ₩4,910.00 | ₩4,910.00 | ₩4,580.00 | 8,461 | |
| ₩4,475.00 | +145.00 | +3.3% | ₩4,305.00 | ₩4,915.00 | ₩4,245.00 | 3,987 | |
| ₩4,330.00 | -20.00 | -0.5% | ₩4,250.00 | ₩4,545.00 | ₩4,250.00 | 4,713 | |
| ₩4,350.00 | -240.00 | -5.2% | ₩4,405.00 | ₩4,480.00 | ₩4,150.00 | 11,300 | |
| ₩4,590.00 | +90.00 | +2.0% | ₩4,500.00 | ₩4,635.00 | ₩4,445.00 | 7,570 | |
| ₩4,500.00 | -125.00 | -2.7% | ₩4,400.00 | ₩4,885.00 | ₩4,400.00 | 7,192 | |
| ₩4,625.00 | -150.00 | -3.1% | ₩4,570.00 | ₩4,845.00 | ₩4,570.00 | 5,938 | |
| ₩4,775.00 | -15.00 | -0.3% | ₩4,790.00 | ₩4,975.00 | ₩4,720.00 | 16,539 | |
| ₩4,790.00 | -125.00 | -2.5% | ₩4,920.00 | ₩5,030.00 | ₩4,700.00 | 11,577 | |
| ₩4,915.00 | +15.00 | +0.3% | ₩5,150.00 | ₩5,150.00 | ₩4,855.00 | 7,460 | |
| ₩4,900.00 | -130.00 | -2.6% | ₩4,830.00 | ₩5,060.00 | ₩4,830.00 | 9,089 | |
| ₩5,030.00 | +450.00 | +9.8% | ₩4,615.00 | ₩5,190.00 | ₩4,580.00 | 27,733 | |
| ₩4,580.00 | -85.00 | -1.8% | ₩4,665.00 | ₩4,860.00 | ₩4,500.00 | 13,071 | |
| ₩4,665.00 | -85.00 | -1.8% | ₩4,750.00 | ₩4,750.00 | ₩4,350.00 | 7,584 | |
| ₩4,750.00 | +360.00 | +8.2% | ₩4,885.00 | ₩4,900.00 | ₩4,400.00 | 21,018 | |
| ₩4,390.00 | +400.00 | +10.0% | ₩3,900.00 | ₩4,490.00 | ₩3,900.00 | 12,934 | |
| ₩3,990.00 | -205.00 | -4.9% | ₩4,195.00 | ₩4,380.00 | ₩3,900.00 | 16,585 | |
| ₩4,195.00 | +595.00 | +16.5% | ₩3,635.00 | ₩4,680.00 | ₩3,635.00 | 73,108 | |
| ₩3,600.00 | -190.00 | -5.0% | ₩3,790.00 | ₩3,865.00 | ₩3,470.00 | 19,497 |
- Ticker
- KRX:444530
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- KRX
- Currency
- KRW
Simplatform Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
Log in to ask 6ix AI your own questions about Simplatform Co., Ltd.