Skip to main content
logo
Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,630.00
-45.00 (-1.68%)
At close: Mar 27, 2026

Simmtech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,640.002,665.002,380.002,630.002,630.00-1.68%580,084
Mar 26, 20262,750.002,845.002,625.002,675.002,675.00-4.97%407,075
Mar 25, 20262,680.002,880.002,655.002,815.002,815.006.23%868,178
Mar 24, 20262,690.002,725.002,550.002,650.002,650.001.15%144,793
Mar 23, 20262,745.002,745.002,610.002,620.002,620.00-6.26%248,921
Mar 20, 20262,700.002,865.002,645.002,795.002,795.004.68%457,779
Mar 19, 20262,730.002,795.002,630.002,670.002,670.00-4.47%746,018
Mar 18, 20262,580.002,910.002,580.002,795.002,795.009.39%1,311,426
Mar 17, 20262,520.002,660.002,505.002,555.002,555.002.61%474,986
Mar 16, 20262,415.002,525.002,360.002,490.002,490.002.47%393,238
Mar 13, 20262,460.002,550.002,250.002,430.002,430.00-2.02%228,575
Mar 12, 20262,490.002,510.002,375.002,480.002,480.00-0.40%130,719
Mar 11, 20262,465.002,550.002,440.002,490.002,490.003.11%144,417
Mar 10, 20262,470.002,470.002,370.002,415.002,415.001.90%240,376
Mar 9, 20262,545.002,545.002,230.002,370.002,370.00-10.06%380,232
Mar 6, 20262,420.002,640.002,350.002,635.002,635.008.88%291,033
Mar 5, 20262,395.002,470.002,305.002,420.002,420.007.80%327,176
Mar 4, 20262,485.002,485.002,030.002,245.002,245.00-12.30%518,574
Mar 3, 20262,510.002,670.002,475.002,560.002,560.00-2.10%318,054
Feb 27, 20262,700.002,700.002,500.002,615.002,615.00-2.24%391,064
Feb 26, 20262,690.002,750.002,630.002,675.002,675.000.56%287,470
Feb 25, 20262,770.002,770.002,620.002,660.002,660.00-1.66%400,123
Feb 24, 20262,625.002,760.002,595.002,705.002,705.003.05%471,914
Feb 23, 20262,710.002,710.002,600.002,625.002,625.000.19%194,870
Feb 20, 20262,635.002,705.002,600.002,620.002,620.00-3.50%239,918
Feb 19, 20262,615.002,765.002,615.002,715.002,715.004.22%584,837
Feb 13, 20262,640.002,700.002,560.002,605.002,605.00-1.51%204,932
Feb 12, 20262,695.002,695.002,605.002,645.002,645.00-210,886
Feb 11, 20262,625.002,660.002,565.002,645.002,645.000.76%108,680
Feb 10, 20262,645.002,665.002,530.002,625.002,625.00-0.76%142,554
Feb 9, 20262,540.002,665.002,500.002,645.002,645.006.65%314,420
Feb 6, 20262,430.002,480.002,320.002,480.002,480.00-1.20%269,983
Feb 5, 20262,590.002,615.002,490.002,510.002,510.00-6.17%287,631
Feb 4, 20262,600.002,735.002,590.002,675.002,675.000.19%311,775
Feb 3, 20262,650.002,740.002,600.002,670.002,670.004.91%331,067
Feb 2, 20262,600.002,735.002,495.002,545.002,545.00-2.12%619,490
Jan 30, 20262,625.002,750.002,545.002,600.002,600.001.56%1,061,112
Jan 29, 20262,720.002,725.002,435.002,560.002,560.00-2.85%923,730
Jan 28, 20262,445.002,695.002,445.002,635.002,635.0010.02%1,434,467
Jan 27, 20262,430.002,430.002,300.002,395.002,395.00-1.44%501,624
Jan 26, 20262,425.002,445.002,330.002,430.002,430.000.21%755,117
Jan 23, 20262,360.002,520.002,330.002,425.002,425.002.75%649,443
Jan 22, 20262,400.002,400.002,265.002,360.002,360.002.16%198,383
Jan 21, 20262,285.002,340.002,220.002,310.002,310.00-1.07%308,478
Jan 20, 20262,435.002,455.002,285.002,335.002,335.00-5.66%497,070
Jan 19, 20262,465.002,495.002,395.002,475.002,475.000.41%184,032
Jan 16, 20262,505.002,525.002,415.002,465.002,465.00-0.60%278,232
Jan 15, 20262,385.002,550.002,345.002,480.002,480.002.48%558,369
Jan 14, 20262,400.002,450.002,310.002,420.002,420.000.83%174,256
Jan 13, 20262,315.002,405.002,260.002,400.002,400.003.90%324,097