Skip to main content
logo
Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,275.00
-115.00 (-3.39%)
Nov 20, 2025, 3:30 PM KST

Simmtech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20253,250.003,570.003,050.003,400.00-4.62%1,009,179
Nov 18, 20253,240.003,330.003,195.003,250.003,250.00-2.40%582,585
Nov 17, 20253,200.003,515.003,200.003,330.003,330.005.21%1,210,917
Nov 14, 20253,300.003,300.003,100.003,165.003,165.00-7.86%846,971
Nov 13, 20253,475.003,485.003,350.003,435.003,435.000.88%270,015
Nov 12, 20253,385.003,500.003,275.003,405.003,405.000.29%555,874
Nov 11, 20253,475.003,575.003,155.003,395.003,395.000.30%788,744
Nov 10, 20253,600.003,700.003,100.003,385.003,385.00-15.16%3,143,557
Nov 7, 20253,880.004,100.003,790.003,990.003,990.00-0.87%948,463
Nov 6, 20254,130.004,285.003,880.004,025.004,025.00-0.62%1,045,978
Nov 5, 20253,780.004,110.003,545.004,050.004,050.005.06%1,709,307
Nov 4, 20254,040.004,160.003,810.003,855.003,855.00-2.28%782,023
Nov 3, 20254,100.004,100.003,905.003,945.003,945.00-3.78%875,391
Oct 31, 20254,080.004,300.003,990.004,100.004,100.000.12%855,185
Oct 30, 20254,280.004,370.004,095.004,095.004,095.00-5.21%834,541
Oct 29, 20254,285.004,450.004,105.004,320.004,320.004.85%1,483,676
Oct 28, 20254,380.004,495.004,020.004,120.004,120.00-4.30%1,141,973
Oct 27, 20254,155.004,565.004,035.004,305.004,305.005.26%2,154,820
Oct 24, 20254,065.004,185.003,860.004,090.004,090.002.63%1,552,179
Oct 23, 20253,630.004,150.003,545.003,985.003,985.007.99%1,965,723
Oct 22, 20253,720.003,730.003,520.003,690.003,690.00-3.15%676,661
Oct 21, 20253,735.003,980.003,625.003,810.003,810.002.97%1,398,880
Oct 20, 20253,585.003,845.003,460.003,700.003,700.005.41%1,040,664
Oct 17, 20253,615.003,685.003,400.003,510.003,510.00-2.90%873,832
Oct 16, 20253,750.003,845.003,525.003,615.003,615.00-6.35%1,798,468
Oct 15, 20253,875.004,045.003,650.003,860.003,860.000.52%1,111,715
Oct 14, 20254,370.004,400.003,645.003,840.003,840.00-9.00%1,976,938
Oct 13, 20254,040.004,360.003,855.004,220.004,220.00-1,721,851
Oct 10, 20254,210.004,750.003,960.004,220.004,220.0010.76%3,796,434
Oct 2, 20253,505.003,935.003,425.003,810.003,810.0016.87%5,317,632
Oct 1, 20252,855.003,380.002,845.003,260.003,260.0018.55%4,153,821
Sep 30, 20252,890.003,090.002,710.002,750.002,750.001.66%2,668,403
Sep 29, 20252,755.002,850.002,685.002,705.002,705.00-830,444
Sep 26, 20252,750.002,790.002,500.002,705.002,705.00-1.64%824,511
Sep 25, 20252,530.002,900.002,530.002,750.002,750.008.70%1,821,175
Sep 24, 20252,355.002,695.002,165.002,530.002,530.006.75%5,380,239
Sep 23, 20252,445.002,540.002,275.002,370.002,370.00-2.47%1,758,487
Sep 22, 20252,200.002,550.002,200.002,430.002,430.009.95%1,705,061
Sep 19, 20252,285.002,355.002,200.002,210.002,210.00-3.28%568,764
Sep 18, 20252,275.002,380.002,200.002,285.002,285.000.44%641,538
Sep 17, 20252,025.002,380.002,015.002,275.002,275.008.33%1,504,548
Sep 16, 20251,938.002,250.001,938.002,100.002,100.008.53%2,288,303
Sep 15, 20251,735.001,956.001,735.001,935.001,935.0011.85%1,266,965
Sep 12, 20251,693.001,762.001,681.001,730.001,730.002.25%453,391
Sep 11, 20251,699.001,699.001,648.001,692.001,692.001.44%174,826
Sep 10, 20251,605.001,669.001,570.001,668.001,668.003.93%646,464
Sep 9, 20251,529.001,614.001,521.001,605.001,605.005.18%528,400
Sep 8, 20251,561.001,561.001,510.001,526.001,526.00-2.24%405,603
Sep 5, 20251,541.001,570.001,541.001,561.001,561.000.39%49,124
Sep 4, 20251,550.001,570.001,546.001,555.001,555.000.58%85,755