Skip to main content
logo
Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,400.00
-460.00 (-9.47%)
May 15, 2026, 3:30 PM KST

Simmtech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20264,860.004,875.004,270.004,400.004,400.00-9.47%818,615
May 14, 20265,320.005,340.004,745.004,860.004,860.00-7.95%900,358
May 13, 20265,420.005,450.004,880.005,280.005,280.00-4.17%1,475,613
May 12, 20265,790.005,960.005,090.005,510.005,510.00-4.84%1,510,304
May 11, 20265,260.006,080.004,855.005,790.005,790.0014.43%3,127,613
May 8, 20264,120.005,240.003,980.005,060.005,060.0021.05%3,503,836
May 7, 20264,130.004,500.004,080.004,180.004,180.003.72%1,921,662
May 6, 20263,760.004,070.003,650.004,030.004,030.007.90%895,998
May 4, 20263,800.003,940.003,620.003,735.003,735.00-1.19%394,828
Apr 30, 20263,780.003,945.003,750.003,780.003,780.00-404,512
Apr 29, 20263,605.003,790.003,605.003,780.003,780.001.61%244,486
Apr 28, 20263,735.003,750.003,620.003,720.003,720.00-0.40%296,129
Apr 27, 20263,845.003,845.003,690.003,735.003,735.00-1.45%354,576
Apr 24, 20263,705.003,875.003,695.003,790.003,790.002.29%466,096
Apr 23, 20263,850.003,870.003,570.003,705.003,705.00-3.52%765,856
Apr 22, 20263,435.003,920.003,365.003,840.003,840.0011.79%1,238,619
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%329,603
Apr 17, 20263,340.003,340.003,220.003,300.003,300.00-0.30%269,558
Apr 16, 20263,285.003,465.002,990.003,310.003,310.001.69%744,795
Apr 15, 20263,200.003,360.003,050.003,255.003,255.004.66%949,010
Apr 14, 20263,125.003,225.003,080.003,110.003,110.001.63%563,362
Apr 13, 20262,935.003,175.002,850.003,060.003,060.003.38%559,786
Apr 10, 20262,990.002,990.002,855.002,960.002,960.000.68%422,961
Apr 9, 20262,830.002,940.002,740.002,940.002,940.001.03%546,871
Apr 8, 20262,575.003,000.002,575.002,910.002,910.0014.79%1,575,228
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%464,927
Apr 3, 20262,405.002,465.002,325.002,365.002,365.00-267,942
Apr 2, 20262,550.002,565.002,300.002,365.002,365.00-7.25%418,924
Apr 1, 20262,475.002,570.002,425.002,550.002,550.006.47%286,563
Mar 31, 20262,315.002,405.002,280.002,395.002,395.00-0.42%223,176
Mar 30, 20262,510.002,510.002,380.002,405.002,405.00-8.56%236,719
Mar 27, 20262,640.002,665.002,380.002,630.002,630.00-1.68%585,764
Mar 26, 20262,750.002,845.002,625.002,675.002,675.00-4.97%415,964
Mar 25, 20262,680.002,880.002,655.002,815.002,815.006.23%872,025
Mar 24, 20262,690.002,725.002,550.002,650.002,650.001.15%145,771
Mar 23, 20262,745.002,745.002,610.002,620.002,620.00-6.26%258,276
Mar 20, 20262,700.002,865.002,645.002,795.002,795.004.68%458,929
Mar 19, 20262,730.002,795.002,630.002,670.002,670.00-4.47%753,083
Mar 18, 20262,580.002,910.002,580.002,795.002,795.009.39%1,317,330
Mar 17, 20262,520.002,660.002,505.002,555.002,555.002.61%477,634
Mar 16, 20262,415.002,525.002,360.002,490.002,490.002.47%406,375
Mar 13, 20262,460.002,550.002,250.002,430.002,430.00-2.02%253,613
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%146,289
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%293,486
Mar 5, 20262,395.002,470.002,305.002,420.002,420.007.80%327,348