Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea · Delayed Price · Currency is KRW 4,025.00
-115.00 (-2.78%)
Sep 11, 2026, 3:30 PM KST
Simmtech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3,545.00 | 3,670.00 | 3,360.00 | 3,650.00 | 3,650.00 | 2.10% | 305,644 |
| Aug 6, 2026 | 3,555.00 | 3,770.00 | 3,410.00 | 3,575.00 | 3,575.00 | 5.46% | 837,018 |
| Aug 5, 2026 | 3,320.00 | 3,420.00 | 3,205.00 | 3,390.00 | 3,390.00 | 5.28% | 266,251 |
| Aug 4, 2026 | 3,280.00 | 3,400.00 | 3,060.00 | 3,220.00 | 3,220.00 | 3.04% | 184,581 |
| Aug 3, 2026 | 3,000.00 | 3,195.00 | 2,965.00 | 3,125.00 | 3,125.00 | 2.12% | 166,521 |
| Jul 31, 2026 | 2,930.00 | 3,130.00 | 2,870.00 | 3,060.00 | 3,060.00 | 17.02% | 480,573 |
| Jul 30, 2026 | 2,675.00 | 2,770.00 | 2,555.00 | 2,615.00 | 2,615.00 | -2.24% | 179,207 |
| Jul 29, 2026 | 2,930.00 | 3,030.00 | 2,475.00 | 2,675.00 | 2,675.00 | -10.39% | 501,271 |
| Jul 28, 2026 | 3,150.00 | 3,150.00 | 2,770.00 | 2,985.00 | 2,985.00 | -9.27% | 285,864 |
| Jul 27, 2026 | 3,325.00 | 3,335.00 | 3,170.00 | 3,290.00 | 3,290.00 | 1.08% | 97,834 |
| Jul 24, 2026 | 3,410.00 | 3,415.00 | 3,165.00 | 3,255.00 | 3,255.00 | -6.47% | 177,401 |
| Jul 23, 2026 | 3,570.00 | 3,695.00 | 3,355.00 | 3,480.00 | 3,480.00 | -2.25% | 208,516 |
| Jul 22, 2026 | 3,700.00 | 3,700.00 | 3,475.00 | 3,560.00 | 3,560.00 | 3.79% | 209,598 |
| Jul 21, 2026 | 3,250.00 | 3,435.00 | 3,185.00 | 3,430.00 | 3,430.00 | 5.54% | 178,437 |
| Jul 20, 2026 | 3,505.00 | 3,695.00 | 3,220.00 | 3,250.00 | 3,250.00 | -12.04% | 381,154 |
| Jul 16, 2026 | 3,980.00 | 3,980.00 | 3,665.00 | 3,695.00 | 3,695.00 | -10.32% | 312,438 |
| Jul 15, 2026 | 3,450.00 | 4,185.00 | 3,450.00 | 4,120.00 | 4,120.00 | 22.26% | 722,330 |
| Jul 14, 2026 | 3,230.00 | 3,545.00 | 3,155.00 | 3,370.00 | 3,370.00 | 1.35% | 211,965 |
| Jul 13, 2026 | 3,505.00 | 3,700.00 | 3,315.00 | 3,325.00 | 3,325.00 | -6.86% | 249,729 |
| Jul 10, 2026 | 3,480.00 | 3,670.00 | 3,380.00 | 3,570.00 | 3,570.00 | 3.93% | 291,930 |
| Jul 9, 2026 | 3,235.00 | 3,520.00 | 3,235.00 | 3,435.00 | 3,435.00 | 6.35% | 335,598 |
| Jul 8, 2026 | 3,275.00 | 3,575.00 | 3,200.00 | 3,230.00 | 3,230.00 | -4.58% | 351,202 |
| Jul 7, 2026 | 3,500.00 | 3,645.00 | 3,255.00 | 3,385.00 | 3,385.00 | -5.97% | 236,527 |
| Jul 6, 2026 | 4,005.00 | 4,005.00 | 3,430.00 | 3,600.00 | 3,600.00 | -10.00% | 381,417 |
| Jul 3, 2026 | 3,840.00 | 4,045.00 | 3,670.00 | 4,000.00 | 4,000.00 | 7.82% | 306,892 |
| Jul 2, 2026 | 4,300.00 | 4,300.00 | 3,710.00 | 3,710.00 | 3,710.00 | -17.46% | 427,065 |