Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea · Delayed Price · Currency is KRW 4,100.00
+5.00 (0.12%)
Oct 31, 2025, 1:40 PM KST
Simmtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,280.00 | 4,370.00 | 4,095.00 | 4,095.00 | 4,095.00 | -5.21% | 840,095 |
| Oct 29, 2025 | 4,285.00 | 4,450.00 | 4,105.00 | 4,320.00 | 4,320.00 | 4.85% | 1,491,335 |
| Oct 28, 2025 | 4,380.00 | 4,495.00 | 4,020.00 | 4,120.00 | 4,120.00 | -4.30% | 1,149,266 |
| Oct 27, 2025 | 4,155.00 | 4,565.00 | 4,035.00 | 4,305.00 | 4,305.00 | 5.26% | 2,192,006 |
| Oct 24, 2025 | 4,065.00 | 4,185.00 | 3,860.00 | 4,090.00 | 4,090.00 | 2.63% | 1,564,094 |
| Oct 23, 2025 | 3,630.00 | 4,150.00 | 3,545.00 | 3,985.00 | 3,985.00 | 7.99% | 1,965,723 |
| Oct 22, 2025 | 3,720.00 | 3,730.00 | 3,520.00 | 3,690.00 | 3,690.00 | -3.15% | 680,433 |
| Oct 21, 2025 | 3,735.00 | 3,980.00 | 3,625.00 | 3,810.00 | 3,810.00 | 2.97% | 1,418,684 |
| Oct 20, 2025 | 3,585.00 | 3,845.00 | 3,460.00 | 3,700.00 | 3,700.00 | 5.41% | 1,046,296 |
| Oct 17, 2025 | 3,615.00 | 3,685.00 | 3,400.00 | 3,510.00 | 3,510.00 | -2.90% | 873,832 |
| Oct 16, 2025 | 3,750.00 | 3,845.00 | 3,525.00 | 3,615.00 | 3,615.00 | -6.35% | 1,798,468 |
| Oct 15, 2025 | 3,875.00 | 4,045.00 | 3,650.00 | 3,860.00 | 3,860.00 | 0.52% | 1,124,294 |
| Oct 14, 2025 | 4,370.00 | 4,400.00 | 3,645.00 | 3,840.00 | 3,840.00 | -9.00% | 1,976,938 |
| Oct 13, 2025 | 4,040.00 | 4,360.00 | 3,855.00 | 4,220.00 | 4,220.00 | - | 1,721,851 |
| Oct 10, 2025 | 4,210.00 | 4,750.00 | 3,960.00 | 4,220.00 | 4,220.00 | 10.76% | 3,798,485 |
| Oct 2, 2025 | 3,505.00 | 3,935.00 | 3,425.00 | 3,810.00 | 3,810.00 | 16.87% | 5,362,379 |
| Oct 1, 2025 | 2,855.00 | 3,380.00 | 2,845.00 | 3,260.00 | 3,260.00 | 18.55% | 4,235,576 |
| Sep 30, 2025 | 2,890.00 | 3,090.00 | 2,710.00 | 2,750.00 | 2,750.00 | 1.66% | 2,668,403 |
| Sep 29, 2025 | 2,755.00 | 2,850.00 | 2,685.00 | 2,705.00 | 2,705.00 | - | 830,444 |
| Sep 26, 2025 | 2,750.00 | 2,790.00 | 2,500.00 | 2,705.00 | 2,705.00 | -1.64% | 859,633 |
| Sep 25, 2025 | 2,530.00 | 2,900.00 | 2,530.00 | 2,750.00 | 2,750.00 | 8.70% | 1,868,570 |
| Sep 24, 2025 | 2,355.00 | 2,695.00 | 2,165.00 | 2,530.00 | 2,530.00 | 6.75% | 5,406,871 |
| Sep 23, 2025 | 2,445.00 | 2,540.00 | 2,275.00 | 2,370.00 | 2,370.00 | -2.47% | 1,758,487 |
| Sep 22, 2025 | 2,200.00 | 2,550.00 | 2,200.00 | 2,430.00 | 2,430.00 | 9.95% | 1,715,203 |
| Sep 19, 2025 | 2,285.00 | 2,355.00 | 2,200.00 | 2,210.00 | 2,210.00 | -3.28% | 575,660 |
| Sep 18, 2025 | 2,275.00 | 2,380.00 | 2,200.00 | 2,285.00 | 2,285.00 | 0.44% | 650,087 |
| Sep 17, 2025 | 2,025.00 | 2,380.00 | 2,015.00 | 2,275.00 | 2,275.00 | 8.33% | 1,518,144 |
| Sep 16, 2025 | 1,938.00 | 2,250.00 | 1,938.00 | 2,100.00 | 2,100.00 | 8.53% | 2,305,015 |
| Sep 15, 2025 | 1,735.00 | 1,956.00 | 1,735.00 | 1,935.00 | 1,935.00 | 11.85% | 1,266,965 |
| Sep 12, 2025 | 1,693.00 | 1,762.00 | 1,681.00 | 1,730.00 | 1,730.00 | 2.25% | 453,391 |
| Sep 11, 2025 | 1,699.00 | 1,699.00 | 1,648.00 | 1,692.00 | 1,692.00 | 1.44% | 174,826 |
| Sep 10, 2025 | 1,605.00 | 1,669.00 | 1,570.00 | 1,668.00 | 1,668.00 | 3.93% | 646,464 |
| Sep 9, 2025 | 1,529.00 | 1,614.00 | 1,521.00 | 1,605.00 | 1,605.00 | 5.18% | 528,400 |
| Sep 8, 2025 | 1,561.00 | 1,561.00 | 1,510.00 | 1,526.00 | 1,526.00 | -2.24% | 407,901 |
| Sep 5, 2025 | 1,541.00 | 1,570.00 | 1,541.00 | 1,561.00 | 1,561.00 | 0.39% | 57,224 |
| Sep 4, 2025 | 1,550.00 | 1,570.00 | 1,546.00 | 1,555.00 | 1,555.00 | 0.58% | 85,755 |
| Sep 3, 2025 | 1,543.00 | 1,547.00 | 1,526.00 | 1,546.00 | 1,546.00 | 0.39% | 111,046 |
| Sep 2, 2025 | 1,533.00 | 1,542.00 | 1,518.00 | 1,540.00 | 1,540.00 | 0.85% | 131,603 |
| Sep 1, 2025 | 1,533.00 | 1,533.00 | 1,500.00 | 1,527.00 | 1,527.00 | -0.46% | 90,872 |
| Aug 29, 2025 | 1,534.00 | 1,544.00 | 1,494.00 | 1,534.00 | 1,534.00 | - | 159,105 |
| Aug 28, 2025 | 1,533.00 | 1,540.00 | 1,484.00 | 1,534.00 | 1,534.00 | 2.13% | 146,187 |
| Aug 27, 2025 | 1,516.00 | 1,518.00 | 1,474.00 | 1,502.00 | 1,502.00 | -0.92% | 119,615 |
| Aug 26, 2025 | 1,505.00 | 1,524.00 | 1,500.00 | 1,516.00 | 1,516.00 | 1.07% | 83,155 |
| Aug 25, 2025 | 1,542.00 | 1,542.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.99% | 104,918 |
| Aug 22, 2025 | 1,510.00 | 1,533.00 | 1,478.00 | 1,515.00 | 1,515.00 | 0.33% | 59,473 |
| Aug 21, 2025 | 1,533.00 | 1,533.00 | 1,482.00 | 1,510.00 | 1,510.00 | -1.50% | 40,006 |
| Aug 20, 2025 | 1,533.00 | 1,533.00 | 1,475.00 | 1,533.00 | 1,533.00 | -0.07% | 77,492 |
| Aug 19, 2025 | 1,537.00 | 1,539.00 | 1,507.00 | 1,534.00 | 1,534.00 | -0.13% | 66,568 |
| Aug 18, 2025 | 1,513.00 | 1,537.00 | 1,463.00 | 1,536.00 | 1,536.00 | 1.86% | 101,584 |
| Aug 14, 2025 | 1,550.00 | 1,550.00 | 1,506.00 | 1,508.00 | 1,508.00 | -1.44% | 116,421 |