Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea · Delayed Price · Currency is KRW 4,790.00
-185.00 (-3.72%)
Jun 12, 2026, 3:30 PM KST
Simmtech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5,320.00 | 5,340.00 | 4,745.00 | 4,860.00 | 4,860.00 | -7.95% | 888,928 |
| May 13, 2026 | 5,420.00 | 5,450.00 | 4,880.00 | 5,280.00 | 5,280.00 | -4.17% | 1,475,613 |
| May 12, 2026 | 5,790.00 | 5,960.00 | 5,090.00 | 5,510.00 | 5,510.00 | -4.84% | 1,510,304 |
| May 11, 2026 | 5,260.00 | 6,080.00 | 4,855.00 | 5,790.00 | 5,790.00 | 14.43% | 3,127,613 |
| May 8, 2026 | 4,120.00 | 5,240.00 | 3,980.00 | 5,060.00 | 5,060.00 | 21.05% | 3,467,140 |
| May 7, 2026 | 4,130.00 | 4,500.00 | 4,080.00 | 4,180.00 | 4,180.00 | 3.72% | 1,900,499 |
| May 6, 2026 | 3,760.00 | 4,070.00 | 3,650.00 | 4,030.00 | 4,030.00 | 7.90% | 895,998 |
| May 4, 2026 | 3,800.00 | 3,940.00 | 3,620.00 | 3,735.00 | 3,735.00 | -1.19% | 394,828 |
| Apr 30, 2026 | 3,780.00 | 3,945.00 | 3,750.00 | 3,780.00 | 3,780.00 | - | 404,512 |
| Apr 29, 2026 | 3,605.00 | 3,790.00 | 3,605.00 | 3,780.00 | 3,780.00 | 1.61% | 237,046 |
| Apr 28, 2026 | 3,735.00 | 3,750.00 | 3,620.00 | 3,720.00 | 3,720.00 | -0.40% | 296,129 |
| Apr 27, 2026 | 3,845.00 | 3,845.00 | 3,690.00 | 3,735.00 | 3,735.00 | -1.45% | 354,576 |
| Apr 24, 2026 | 3,705.00 | 3,875.00 | 3,695.00 | 3,790.00 | 3,790.00 | 2.29% | 454,716 |
| Apr 23, 2026 | 3,850.00 | 3,870.00 | 3,570.00 | 3,705.00 | 3,705.00 | -3.52% | 754,176 |
| Apr 22, 2026 | 3,435.00 | 3,920.00 | 3,365.00 | 3,840.00 | 3,840.00 | 11.79% | 1,238,619 |
| Apr 21, 2026 | 3,405.00 | 3,575.00 | 3,360.00 | 3,435.00 | 3,435.00 | 1.63% | 628,152 |
| Apr 20, 2026 | 3,340.00 | 3,430.00 | 3,265.00 | 3,380.00 | 3,380.00 | 2.42% | 329,603 |
| Apr 17, 2026 | 3,340.00 | 3,340.00 | 3,220.00 | 3,300.00 | 3,300.00 | -0.30% | 266,767 |
| Apr 16, 2026 | 3,285.00 | 3,465.00 | 2,990.00 | 3,310.00 | 3,310.00 | 1.69% | 742,367 |
| Apr 15, 2026 | 3,200.00 | 3,360.00 | 3,050.00 | 3,255.00 | 3,255.00 | 4.66% | 947,829 |
| Apr 14, 2026 | 3,125.00 | 3,225.00 | 3,080.00 | 3,110.00 | 3,110.00 | 1.63% | 563,362 |
| Apr 13, 2026 | 2,935.00 | 3,175.00 | 2,850.00 | 3,060.00 | 3,060.00 | 3.38% | 553,760 |
| Apr 10, 2026 | 2,990.00 | 2,990.00 | 2,855.00 | 2,960.00 | 2,960.00 | 0.68% | 421,788 |
| Apr 9, 2026 | 2,830.00 | 2,940.00 | 2,740.00 | 2,940.00 | 2,940.00 | 1.03% | 508,284 |
| Apr 8, 2026 | 2,575.00 | 3,000.00 | 2,575.00 | 2,910.00 | 2,910.00 | 14.79% | 1,562,549 |
| Apr 7, 2026 | 2,575.00 | 2,575.00 | 2,450.00 | 2,535.00 | 2,535.00 | 0.60% | 295,789 |
| Apr 6, 2026 | 2,390.00 | 2,645.00 | 2,390.00 | 2,520.00 | 2,520.00 | 6.55% | 463,544 |
| Apr 3, 2026 | 2,405.00 | 2,465.00 | 2,325.00 | 2,365.00 | 2,365.00 | - | 265,477 |
| Apr 2, 2026 | 2,550.00 | 2,565.00 | 2,300.00 | 2,365.00 | 2,365.00 | -7.25% | 410,416 |
| Apr 1, 2026 | 2,475.00 | 2,570.00 | 2,425.00 | 2,550.00 | 2,550.00 | 6.47% | 282,907 |
| Mar 31, 2026 | 2,315.00 | 2,405.00 | 2,280.00 | 2,395.00 | 2,395.00 | -0.42% | 217,300 |