Skip to main content
logo
Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,120.00
+115.00 (2.87%)
Aug 20, 2026, 3:30 PM KST

Simmtech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20264,020.004,195.003,930.004,120.004,120.002.87%203,486
Aug 19, 20263,830.004,230.003,800.004,005.004,005.00-1.72%300,647
Aug 18, 20264,200.004,225.004,000.004,075.004,075.00-2.28%313,410
Aug 14, 20264,275.004,275.003,995.004,170.004,170.001.21%268,407
Aug 13, 20263,985.004,240.003,705.004,120.004,120.005.24%339,592
Aug 12, 20264,095.004,095.003,740.003,915.003,915.00-5.21%574,638
Aug 11, 20264,315.004,550.004,055.004,130.004,130.00-6.14%747,048
Aug 10, 20263,990.004,700.003,800.004,400.004,400.0020.55%2,448,741
Aug 7, 20263,545.003,670.003,360.003,650.003,650.002.10%305,644
Aug 6, 20263,555.003,770.003,410.003,575.003,575.005.46%837,018
Aug 5, 20263,320.003,420.003,205.003,390.003,390.005.28%266,251
Aug 4, 20263,280.003,400.003,060.003,220.003,220.003.04%184,581
Aug 3, 20263,000.003,195.002,965.003,125.003,125.002.12%166,521
Jul 31, 20262,930.003,130.002,870.003,060.003,060.0017.02%480,573
Jul 30, 20262,675.002,770.002,555.002,615.002,615.00-2.24%179,207
Jul 29, 20262,930.003,030.002,475.002,675.002,675.00-10.39%501,271
Jul 28, 20263,150.003,150.002,770.002,985.002,985.00-9.27%285,864
Jul 27, 20263,325.003,335.003,170.003,290.003,290.001.08%97,834
Jul 24, 20263,410.003,415.003,165.003,255.003,255.00-6.47%177,401
Jul 23, 20263,570.003,695.003,355.003,480.003,480.00-2.25%208,516
Jul 22, 20263,700.003,700.003,475.003,560.003,560.003.79%209,598
Jul 21, 20263,250.003,435.003,185.003,430.003,430.005.54%178,437
Jul 20, 20263,505.003,695.003,220.003,250.003,250.00-12.04%381,154
Jul 16, 20263,980.003,980.003,665.003,695.003,695.00-10.32%312,438
Jul 15, 20263,450.004,185.003,450.004,120.004,120.0022.26%722,330
Jul 14, 20263,230.003,545.003,155.003,370.003,370.001.35%211,965
Jul 13, 20263,505.003,700.003,315.003,325.003,325.00-6.86%249,729
Jul 10, 20263,480.003,670.003,380.003,570.003,570.003.93%291,930
Jul 9, 20263,235.003,520.003,235.003,435.003,435.006.35%335,598
Jul 8, 20263,275.003,575.003,200.003,230.003,230.00-4.58%351,202
Jul 7, 20263,500.003,645.003,255.003,385.003,385.00-5.97%236,527
Jul 6, 20264,005.004,005.003,430.003,600.003,600.00-10.00%381,417
Jul 3, 20263,840.004,045.003,670.004,000.004,000.007.82%306,892
Jul 2, 20264,300.004,300.003,710.003,710.003,710.00-17.46%427,065
Jul 1, 20264,365.004,620.004,050.004,495.004,495.002.98%420,583
Jun 30, 20264,030.004,455.003,825.004,365.004,365.0011.07%609,201
Jun 29, 20263,825.003,975.003,650.003,930.003,930.003.01%241,805
Jun 26, 20264,230.004,435.003,750.003,815.003,815.00-12.30%664,307
Jun 25, 20264,385.004,750.004,130.004,350.004,350.003.20%700,995
Jun 24, 20264,210.004,370.004,110.004,215.004,215.000.12%335,936
Jun 23, 20264,725.004,830.004,190.004,210.004,210.00-14.08%823,823
Jun 22, 20264,785.005,050.004,500.004,900.004,900.002.30%489,466
Jun 19, 20264,905.005,100.004,595.004,790.004,790.00-1.34%513,848
Jun 18, 20264,925.005,100.004,750.004,855.004,855.00-1.42%361,407
Jun 17, 20264,790.004,960.004,640.004,925.004,925.002.60%263,468
Jun 16, 20265,020.005,160.004,790.004,800.004,800.00-4.19%311,568
Jun 15, 20264,805.005,330.004,805.005,010.005,010.004.59%617,017
Jun 12, 20265,140.005,200.004,730.004,790.004,790.00-3.72%772,830
Jun 11, 20264,385.005,280.004,360.004,975.004,975.0010.93%1,181,473
Jun 10, 20264,690.004,935.004,300.004,485.004,485.00-5.58%283,381