Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea · Delayed Price · Currency is KRW 2,210.00
-75.00 (-3.28%)
Sep 19, 2025, 3:30 PM KST
Simmtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1,535.00 | 1,564.00 | 1,503.00 | 1,530.00 | 1,530.00 | -0.33% | 212,308 |
| Aug 12, 2025 | 1,613.00 | 1,613.00 | 1,507.00 | 1,535.00 | 1,535.00 | -4.89% | 652,902 |
| Aug 11, 2025 | 1,622.00 | 1,659.00 | 1,604.00 | 1,614.00 | 1,614.00 | -1.41% | 204,674 |
| Aug 8, 2025 | 1,622.00 | 1,728.00 | 1,594.00 | 1,637.00 | 1,637.00 | 4.13% | 1,472,244 |
| 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 |