Skip to main content
logo
Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,790.00
+85.00 (2.29%)
Apr 24, 2026, 3:30 PM KST

Simmtech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,705.003,875.003,695.003,790.003,790.002.29%454,716
Apr 23, 20263,850.003,870.003,570.003,705.003,705.00-3.52%753,063
Apr 22, 20263,435.003,920.003,365.003,840.003,840.0011.79%1,233,127
Apr 21, 20263,405.003,575.003,360.003,435.003,435.001.63%628,152
Apr 20, 20263,340.003,430.003,265.003,380.003,380.002.42%329,192
Apr 17, 20263,340.003,340.003,220.003,300.003,300.00-0.30%265,721
Apr 16, 20263,285.003,465.002,990.003,310.003,310.001.69%739,788
Apr 15, 20263,200.003,360.003,050.003,255.003,255.004.66%942,383
Apr 14, 20263,125.003,225.003,080.003,110.003,110.001.63%562,207
Apr 13, 20262,935.003,175.002,850.003,060.003,060.003.38%549,276
Apr 10, 20262,990.002,990.002,855.002,960.002,960.000.68%416,905
Apr 9, 20262,830.002,940.002,740.002,940.002,940.001.03%501,588
Apr 8, 20262,575.003,000.002,575.002,910.002,910.0014.79%1,558,828
Apr 7, 20262,575.002,575.002,450.002,535.002,535.000.60%295,789
Apr 6, 20262,390.002,645.002,390.002,520.002,520.006.55%463,544
Apr 3, 20262,405.002,465.002,325.002,365.002,365.00-265,476
Apr 2, 20262,550.002,565.002,300.002,365.002,365.00-7.25%409,921
Apr 1, 20262,475.002,570.002,425.002,550.002,550.006.47%281,953
Mar 31, 20262,315.002,405.002,280.002,395.002,395.00-0.42%217,300
Mar 30, 20262,510.002,510.002,380.002,405.002,405.00-8.56%235,937
Mar 27, 20262,640.002,665.002,380.002,630.002,630.00-1.68%580,084
Mar 26, 20262,750.002,845.002,625.002,675.002,675.00-4.97%407,075
Mar 25, 20262,680.002,880.002,655.002,815.002,815.006.23%868,178
Mar 24, 20262,690.002,725.002,550.002,650.002,650.001.15%144,793
Mar 23, 20262,745.002,745.002,610.002,620.002,620.00-6.26%248,921
Mar 20, 20262,700.002,865.002,645.002,795.002,795.004.68%457,779
Mar 19, 20262,730.002,795.002,630.002,670.002,670.00-4.47%746,018
Mar 18, 20262,580.002,910.002,580.002,795.002,795.009.39%1,311,426
Mar 17, 20262,520.002,660.002,505.002,555.002,555.002.61%474,986
Mar 16, 20262,415.002,525.002,360.002,490.002,490.002.47%393,238
Mar 13, 20262,460.002,550.002,250.002,430.002,430.00-2.02%228,575
Mar 12, 20262,490.002,510.002,375.002,480.002,480.00-0.40%130,719
Mar 11, 20262,465.002,550.002,440.002,490.002,490.003.11%144,417
Mar 10, 20262,470.002,470.002,370.002,415.002,415.001.90%240,376
Mar 9, 20262,545.002,545.002,230.002,370.002,370.00-10.06%380,232
Mar 6, 20262,420.002,640.002,350.002,635.002,635.008.88%291,033
Mar 5, 20262,395.002,470.002,305.002,420.002,420.007.80%327,176
Mar 4, 20262,485.002,485.002,030.002,245.002,245.00-12.30%518,574
Mar 3, 20262,510.002,670.002,475.002,560.002,560.00-2.10%318,054
Feb 27, 20262,700.002,700.002,500.002,615.002,615.00-2.24%391,064
Feb 26, 20262,690.002,750.002,630.002,675.002,675.000.56%287,470
Feb 25, 20262,770.002,770.002,620.002,660.002,660.00-1.66%400,123
Feb 24, 20262,625.002,760.002,595.002,705.002,705.003.05%471,914
Feb 23, 20262,710.002,710.002,600.002,625.002,625.000.19%194,870
Feb 20, 20262,635.002,705.002,600.002,620.002,620.00-3.50%239,918
Feb 19, 20262,615.002,765.002,615.002,715.002,715.004.22%584,837
Feb 13, 20262,640.002,700.002,560.002,605.002,605.00-1.51%204,932
Feb 12, 20262,695.002,695.002,605.002,645.002,645.00-210,886
Feb 11, 20262,625.002,660.002,565.002,645.002,645.000.76%108,680
Feb 10, 20262,645.002,665.002,530.002,625.002,625.00-0.76%142,554