Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea · Delayed Price · Currency is KRW 3,355.00
-210.00 (-5.89%)
Oct 23, 2026, 3:30 PM KST
Simmtech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,450.00 | 3,450.00 | 3,185.00 | 3,355.00 | 3,355.00 | -5.89% | 428,603 |
| Oct 22, 2026 | 3,635.00 | 3,795.00 | 3,495.00 | 3,565.00 | 3,565.00 | -1.93% | 217,518 |
| Oct 21, 2026 | 3,680.00 | 3,750.00 | 3,595.00 | 3,635.00 | 3,635.00 | 0.14% | 183,298 |
| Oct 20, 2026 | 3,860.00 | 3,865.00 | 3,625.00 | 3,630.00 | 3,630.00 | -4.35% | 233,744 |
| Oct 19, 2026 | 3,755.00 | 3,830.00 | 3,625.00 | 3,795.00 | 3,795.00 | -1.68% | 257,870 |
| Oct 16, 2026 | 3,910.00 | 3,990.00 | 3,765.00 | 3,860.00 | 3,860.00 | 1.58% | 284,771 |
| Oct 15, 2026 | 4,110.00 | 4,185.00 | 3,535.00 | 3,800.00 | 3,800.00 | -13.93% | 1,674,191 |
| Oct 14, 2026 | 4,755.00 | 4,755.00 | 4,245.00 | 4,415.00 | 4,415.00 | -5.36% | 307,334 |
| Oct 13, 2026 | 4,700.00 | 4,785.00 | 4,360.00 | 4,665.00 | 4,665.00 | -2.61% | 518,967 |
| Oct 12, 2026 | 5,090.00 | 5,180.00 | 4,745.00 | 4,790.00 | 4,790.00 | -6.63% | 335,918 |
| Oct 8, 2026 | 5,080.00 | 5,300.00 | 5,000.00 | 5,130.00 | 5,130.00 | 0.98% | 197,076 |
| Oct 7, 2026 | 5,090.00 | 5,170.00 | 4,950.00 | 5,080.00 | 5,080.00 | -1.93% | 214,475 |
| Oct 6, 2026 | 5,140.00 | 5,400.00 | 5,010.00 | 5,180.00 | 5,180.00 | 4.44% | 614,264 |
| Oct 2, 2026 | 4,800.00 | 5,080.00 | 4,720.00 | 4,960.00 | 4,960.00 | 1.95% | 591,446 |
| Oct 1, 2026 | 4,535.00 | 4,900.00 | 4,495.00 | 4,865.00 | 4,865.00 | 7.87% | 398,444 |
| Sep 30, 2026 | 4,670.00 | 4,670.00 | 4,470.00 | 4,510.00 | 4,510.00 | -3.22% | 198,975 |
| Sep 29, 2026 | 4,590.00 | 4,740.00 | 4,495.00 | 4,660.00 | 4,660.00 | -0.64% | 277,336 |
| Sep 28, 2026 | 4,485.00 | 4,750.00 | 4,370.00 | 4,690.00 | 4,690.00 | 4.57% | 678,450 |
| Sep 23, 2026 | 4,225.00 | 4,570.00 | 4,165.00 | 4,485.00 | 4,485.00 | 7.81% | 999,154 |
| Sep 22, 2026 | 4,060.00 | 4,490.00 | 4,045.00 | 4,160.00 | 4,160.00 | 5.85% | 1,361,090 |
| Sep 21, 2026 | 3,860.00 | 3,970.00 | 3,810.00 | 3,930.00 | 3,930.00 | 1.81% | 100,388 |
| Sep 18, 2026 | 4,000.00 | 4,035.00 | 3,830.00 | 3,860.00 | 3,860.00 | -2.03% | 154,668 |
| Sep 17, 2026 | 4,040.00 | 4,100.00 | 3,935.00 | 3,940.00 | 3,940.00 | -2.48% | 81,040 |
| Sep 16, 2026 | 3,910.00 | 4,040.00 | 3,825.00 | 4,040.00 | 4,040.00 | 3.59% | 79,402 |
| Sep 15, 2026 | 3,985.00 | 4,060.00 | 3,870.00 | 3,900.00 | 3,900.00 | -2.13% | 139,168 |
| Sep 14, 2026 | 3,985.00 | 4,095.00 | 3,915.00 | 3,985.00 | 3,985.00 | -0.99% | 101,553 |
| Sep 11, 2026 | 4,030.00 | 4,090.00 | 3,960.00 | 4,025.00 | 4,025.00 | -2.78% | 91,809 |
| Sep 10, 2026 | 4,130.00 | 4,205.00 | 3,975.00 | 4,140.00 | 4,140.00 | 1.60% | 255,494 |
| Sep 9, 2026 | 3,910.00 | 4,135.00 | 3,900.00 | 4,075.00 | 4,075.00 | 4.22% | 301,727 |
| Sep 8, 2026 | 4,065.00 | 4,170.00 | 3,910.00 | 3,910.00 | 3,910.00 | -3.69% | 169,261 |
| Sep 7, 2026 | 3,960.00 | 4,150.00 | 3,800.00 | 4,060.00 | 4,060.00 | 4.10% | 375,251 |
| Sep 4, 2026 | 3,840.00 | 4,000.00 | 3,660.00 | 3,900.00 | 3,900.00 | 1.56% | 269,802 |
| Sep 3, 2026 | 4,050.00 | 4,055.00 | 3,760.00 | 3,840.00 | 3,840.00 | -3.64% | 229,641 |
| Sep 2, 2026 | 4,025.00 | 4,080.00 | 3,935.00 | 3,985.00 | 3,985.00 | -2.57% | 147,341 |
| Sep 1, 2026 | 4,115.00 | 4,115.00 | 3,950.00 | 4,090.00 | 4,090.00 | -1.56% | 102,252 |
| Aug 31, 2026 | 3,995.00 | 4,190.00 | 3,780.00 | 4,155.00 | 4,155.00 | 3.88% | 154,507 |
| Aug 28, 2026 | 4,135.00 | 4,260.00 | 3,970.00 | 4,000.00 | 4,000.00 | -3.85% | 163,881 |
| Aug 27, 2026 | 4,290.00 | 4,290.00 | 4,130.00 | 4,160.00 | 4,160.00 | 1.34% | 247,314 |
| Aug 26, 2026 | 4,300.00 | 4,365.00 | 4,070.00 | 4,105.00 | 4,105.00 | -3.64% | 163,388 |
| Aug 25, 2026 | 3,940.00 | 4,275.00 | 3,820.00 | 4,260.00 | 4,260.00 | 7.04% | 274,619 |
| Aug 24, 2026 | 3,780.00 | 4,100.00 | 3,725.00 | 3,980.00 | 3,980.00 | 5.29% | 139,006 |
| Aug 21, 2026 | 4,030.00 | 4,065.00 | 3,750.00 | 3,780.00 | 3,780.00 | -8.25% | 199,145 |
| Aug 20, 2026 | 4,020.00 | 4,195.00 | 3,930.00 | 4,120.00 | 4,120.00 | 2.87% | 203,486 |
| Aug 19, 2026 | 3,830.00 | 4,230.00 | 3,800.00 | 4,005.00 | 4,005.00 | -1.72% | 300,647 |
| Aug 18, 2026 | 4,200.00 | 4,225.00 | 4,000.00 | 4,075.00 | 4,075.00 | -2.28% | 313,410 |
| Aug 14, 2026 | 4,275.00 | 4,275.00 | 3,995.00 | 4,170.00 | 4,170.00 | 1.21% | 268,407 |
| Aug 13, 2026 | 3,985.00 | 4,240.00 | 3,705.00 | 4,120.00 | 4,120.00 | 5.24% | 339,592 |
| Aug 12, 2026 | 4,095.00 | 4,095.00 | 3,740.00 | 3,915.00 | 3,915.00 | -5.21% | 574,638 |
| Aug 11, 2026 | 4,315.00 | 4,550.00 | 4,055.00 | 4,130.00 | 4,130.00 | -6.14% | 747,048 |
| Aug 10, 2026 | 3,990.00 | 4,700.00 | 3,800.00 | 4,400.00 | 4,400.00 | 20.55% | 2,448,741 |