Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea · Delayed Price · Currency is KRW 1,637.00
+65.00 (4.13%)
Aug 8, 2025, 3:30 PM KST
Simmtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,580.00 | 1,597.00 | 1,513.00 | 1,572.00 | 1,572.00 | -0.51% | 114,445 |
| Aug 6, 2025 | 1,559.00 | 1,589.00 | 1,532.00 | 1,580.00 | 1,580.00 | 1.35% | 80,047 |
| Aug 5, 2025 | 1,573.00 | 1,649.00 | 1,549.00 | 1,559.00 | 1,559.00 | -0.89% | 58,994 |
| Aug 4, 2025 | 1,589.00 | 1,589.00 | 1,541.00 | 1,573.00 | 1,573.00 | -1.44% | 54,561 |
| Aug 1, 2025 | 1,612.00 | 1,612.00 | 1,509.00 | 1,596.00 | 1,596.00 | -1.78% | 192,023 |
| Jul 31, 2025 | 1,649.00 | 1,649.00 | 1,560.00 | 1,625.00 | 1,625.00 | -0.61% | 125,842 |
| Jul 30, 2025 | 1,544.00 | 1,640.00 | 1,526.00 | 1,635.00 | 1,635.00 | 5.89% | 154,419 |
| Jul 29, 2025 | 1,557.00 | 1,581.00 | 1,525.00 | 1,544.00 | 1,544.00 | -2.34% | 111,324 |
| Jul 28, 2025 | 1,597.00 | 1,598.00 | 1,533.00 | 1,581.00 | 1,581.00 | -1.00% | 89,826 |
| Jul 25, 2025 | 1,618.00 | 1,628.00 | 1,580.00 | 1,597.00 | 1,597.00 | -1.96% | 104,148 |
| Jul 24, 2025 | 1,647.00 | 1,672.00 | 1,607.00 | 1,629.00 | 1,629.00 | -1.03% | 81,869 |
| Jul 23, 2025 | 1,651.00 | 1,651.00 | 1,562.00 | 1,646.00 | 1,646.00 | -0.84% | 189,906 |
| Jul 22, 2025 | 1,661.00 | 1,688.00 | 1,610.00 | 1,660.00 | 1,660.00 | 0.12% | 141,579 |
| Jul 21, 2025 | 1,740.00 | 1,767.00 | 1,658.00 | 1,658.00 | 1,658.00 | -5.26% | 124,337 |
| Jul 18, 2025 | 1,789.00 | 1,789.00 | 1,720.00 | 1,750.00 | 1,750.00 | -2.18% | 169,595 |
| Jul 17, 2025 | 1,865.00 | 1,865.00 | 1,744.00 | 1,789.00 | 1,789.00 | -3.09% | 240,369 |
| Jul 16, 2025 | 1,748.00 | 1,865.00 | 1,692.00 | 1,846.00 | 1,846.00 | 5.79% | 623,223 |
| Jul 15, 2025 | 1,568.00 | 1,749.00 | 1,558.00 | 1,745.00 | 1,745.00 | 11.01% | 978,857 |
| Jul 14, 2025 | 1,637.00 | 1,637.00 | 1,572.00 | 1,572.00 | 1,572.00 | -2.36% | 117,702 |
| Jul 11, 2025 | 1,596.00 | 1,640.00 | 1,595.00 | 1,610.00 | 1,610.00 | -0.12% | 110,774 |
| Jul 10, 2025 | 1,596.00 | 1,631.00 | 1,596.00 | 1,612.00 | 1,612.00 | 0.44% | 88,199 |
| Jul 9, 2025 | 1,567.00 | 1,609.00 | 1,551.00 | 1,605.00 | 1,605.00 | 1.58% | 85,890 |
| Jul 8, 2025 | 1,577.00 | 1,596.00 | 1,536.00 | 1,580.00 | 1,580.00 | -1.80% | 274,177 |
| Jul 7, 2025 | 1,703.00 | 1,703.00 | 1,599.00 | 1,609.00 | 1,609.00 | -5.58% | 247,913 |
| Jul 4, 2025 | 1,715.00 | 1,750.00 | 1,623.00 | 1,704.00 | 1,704.00 | -0.64% | 332,785 |
| Jul 3, 2025 | 1,632.00 | 1,725.00 | 1,613.00 | 1,715.00 | 1,715.00 | 5.09% | 364,872 |
| Jul 2, 2025 | 1,612.00 | 1,643.00 | 1,530.00 | 1,632.00 | 1,632.00 | 1.24% | 255,676 |
| Jul 1, 2025 | 1,526.00 | 1,645.00 | 1,526.00 | 1,612.00 | 1,612.00 | 4.40% | 362,953 |
| Jun 30, 2025 | 1,535.00 | 1,557.00 | 1,511.00 | 1,544.00 | 1,544.00 | 0.59% | 104,902 |
| Jun 27, 2025 | 1,538.00 | 1,538.00 | 1,500.00 | 1,535.00 | 1,535.00 | 0.46% | 89,890 |
| Jun 26, 2025 | 1,533.00 | 1,533.00 | 1,487.00 | 1,528.00 | 1,528.00 | 2.00% | 117,208 |
| Jun 25, 2025 | 1,517.00 | 1,537.00 | 1,498.00 | 1,498.00 | 1,498.00 | -0.33% | 84,062 |
| Jun 24, 2025 | 1,483.00 | 1,510.00 | 1,479.00 | 1,503.00 | 1,503.00 | 1.35% | 102,863 |
| Jun 23, 2025 | 1,528.00 | 1,528.00 | 1,460.00 | 1,483.00 | 1,483.00 | -3.58% | 140,394 |
| Jun 20, 2025 | 1,511.00 | 1,547.00 | 1,507.00 | 1,538.00 | 1,538.00 | 1.45% | 103,375 |
| Jun 19, 2025 | 1,512.00 | 1,528.00 | 1,507.00 | 1,516.00 | 1,516.00 | -0.52% | 53,629 |
| Jun 18, 2025 | 1,536.00 | 1,536.00 | 1,483.00 | 1,524.00 | 1,524.00 | -0.97% | 110,666 |
| Jun 17, 2025 | 1,537.00 | 1,580.00 | 1,504.00 | 1,539.00 | 1,539.00 | 0.13% | 207,998 |
| Jun 16, 2025 | 1,515.00 | 1,539.00 | 1,479.00 | 1,537.00 | 1,537.00 | -0.84% | 109,432 |
| Jun 13, 2025 | 1,554.00 | 1,555.00 | 1,485.00 | 1,550.00 | 1,550.00 | -0.19% | 168,672 |
| Jun 12, 2025 | 1,540.00 | 1,587.00 | 1,523.00 | 1,553.00 | 1,553.00 | - | 222,679 |
| Jun 11, 2025 | 1,502.00 | 1,595.00 | 1,502.00 | 1,553.00 | 1,553.00 | 4.51% | 584,391 |
| Jun 10, 2025 | 1,499.00 | 1,499.00 | 1,474.00 | 1,486.00 | 1,486.00 | -0.20% | 110,775 |
| Jun 9, 2025 | 1,520.00 | 1,520.00 | 1,460.00 | 1,489.00 | 1,489.00 | 0.07% | 269,862 |
| Jun 5, 2025 | 1,418.00 | 1,667.00 | 1,391.00 | 1,488.00 | 1,488.00 | 4.79% | 2,151,773 |
| Jun 4, 2025 | 1,418.00 | 1,430.00 | 1,405.00 | 1,420.00 | 1,420.00 | 0.28% | 54,213 |
| Jun 2, 2025 | 1,426.00 | 1,426.00 | 1,397.00 | 1,416.00 | 1,416.00 | -0.70% | 46,146 |
| May 30, 2025 | 1,455.00 | 1,459.00 | 1,395.00 | 1,426.00 | 1,426.00 | -2.79% | 90,283 |
| May 29, 2025 | 1,456.00 | 1,490.00 | 1,443.00 | 1,467.00 | 1,467.00 | -0.20% | 37,441 |
| May 28, 2025 | 1,432.00 | 1,480.00 | 1,430.00 | 1,470.00 | 1,470.00 | 2.30% | 85,572 |