Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea · Delayed Price · Currency is KRW 2,670.00
-315.00 (-10.55%)
Jul 29, 2026, 11:19 AM KST
Simmtech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 4,365.00 | 4,620.00 | 4,050.00 | 4,495.00 | 4,495.00 | 2.98% | 420,583 |
| Jun 30, 2026 | 4,030.00 | 4,455.00 | 3,825.00 | 4,365.00 | 4,365.00 | 11.07% | 609,201 |
| Jun 29, 2026 | 3,825.00 | 3,975.00 | 3,650.00 | 3,930.00 | 3,930.00 | 3.01% | 241,805 |
| Jun 26, 2026 | 4,230.00 | 4,435.00 | 3,750.00 | 3,815.00 | 3,815.00 | -12.30% | 664,307 |
| Jun 25, 2026 | 4,385.00 | 4,750.00 | 4,130.00 | 4,350.00 | 4,350.00 | 3.20% | 700,995 |
| Jun 24, 2026 | 4,210.00 | 4,370.00 | 4,110.00 | 4,215.00 | 4,215.00 | 0.12% | 335,936 |
| Jun 23, 2026 | 4,725.00 | 4,830.00 | 4,190.00 | 4,210.00 | 4,210.00 | -14.08% | 823,823 |
| Jun 22, 2026 | 4,785.00 | 5,050.00 | 4,500.00 | 4,900.00 | 4,900.00 | 2.30% | 489,466 |
| Jun 19, 2026 | 4,905.00 | 5,100.00 | 4,595.00 | 4,790.00 | 4,790.00 | -1.34% | 513,848 |
| Jun 18, 2026 | 4,925.00 | 5,100.00 | 4,750.00 | 4,855.00 | 4,855.00 | -1.42% | 361,407 |
| Jun 17, 2026 | 4,790.00 | 4,960.00 | 4,640.00 | 4,925.00 | 4,925.00 | 2.60% | 263,468 |
| Jun 16, 2026 | 5,020.00 | 5,160.00 | 4,790.00 | 4,800.00 | 4,800.00 | -4.19% | 311,568 |
| Jun 15, 2026 | 4,805.00 | 5,330.00 | 4,805.00 | 5,010.00 | 5,010.00 | 4.59% | 617,017 |
| Jun 12, 2026 | 5,140.00 | 5,200.00 | 4,730.00 | 4,790.00 | 4,790.00 | -3.72% | 772,830 |
| Jun 11, 2026 | 4,385.00 | 5,280.00 | 4,360.00 | 4,975.00 | 4,975.00 | 10.93% | 1,181,473 |
| Jun 10, 2026 | 4,690.00 | 4,935.00 | 4,300.00 | 4,485.00 | 4,485.00 | -5.58% | 283,381 |
| Jun 9, 2026 | 4,405.00 | 4,770.00 | 4,405.00 | 4,750.00 | 4,750.00 | 11.11% | 398,298 |
| Jun 8, 2026 | 4,165.00 | 4,500.00 | 4,000.00 | 4,275.00 | 4,275.00 | -9.91% | 575,186 |
| Jun 5, 2026 | 5,010.00 | 5,010.00 | 4,575.00 | 4,745.00 | 4,745.00 | -7.86% | 440,119 |
| Jun 4, 2026 | 4,950.00 | 5,330.00 | 4,895.00 | 5,150.00 | 5,150.00 | 4.15% | 628,436 |
| Jun 2, 2026 | 5,040.00 | 5,290.00 | 4,555.00 | 4,945.00 | 4,945.00 | -1.88% | 729,331 |
| Jun 1, 2026 | 5,420.00 | 5,420.00 | 4,880.00 | 5,040.00 | 5,040.00 | -6.84% | 926,888 |
| May 29, 2026 | 5,530.00 | 5,890.00 | 5,310.00 | 5,410.00 | 5,410.00 | -1.10% | 879,820 |
| May 28, 2026 | 5,620.00 | 5,620.00 | 5,110.00 | 5,470.00 | 5,470.00 | -2.50% | 899,009 |
| May 27, 2026 | 6,050.00 | 6,190.00 | 5,540.00 | 5,610.00 | 5,610.00 | -2.26% | 1,378,311 |
| May 26, 2026 | 6,210.00 | 6,500.00 | 5,620.00 | 5,740.00 | 5,740.00 | -6.51% | 1,940,094 |
| May 22, 2026 | 5,190.00 | 6,300.00 | 5,000.00 | 6,140.00 | 6,140.00 | 20.39% | 5,167,772 |
| May 21, 2026 | 4,095.00 | 5,100.00 | 4,070.00 | 5,100.00 | 5,100.00 | 29.94% | 2,212,988 |
| May 20, 2026 | 4,095.00 | 4,150.00 | 3,800.00 | 3,925.00 | 3,925.00 | -2.00% | 430,330 |
| May 19, 2026 | 4,245.00 | 4,245.00 | 3,870.00 | 4,005.00 | 4,005.00 | -5.65% | 445,936 |
| May 18, 2026 | 4,375.00 | 4,375.00 | 4,000.00 | 4,245.00 | 4,245.00 | -3.52% | 551,507 |
| May 15, 2026 | 4,860.00 | 4,875.00 | 4,270.00 | 4,400.00 | 4,400.00 | -9.47% | 813,095 |