SIMMTECH Co., Ltd. (KOSDAQ:222800)
South Korea · Delayed Price · Currency is KRW 61,900
-800 (-1.28%)
Nov 7, 2025, 3:30 PM KST
SIMMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 61,100.00 | 65,100.00 | 60,100.00 | 61,900.00 | 61,900.00 | -1.28% | 767,074 |
| Nov 6, 2025 | 67,000.00 | 67,100.00 | 60,400.00 | 62,700.00 | 62,700.00 | -5.00% | 1,428,506 |
| Nov 5, 2025 | 59,400.00 | 66,600.00 | 56,000.00 | 66,000.00 | 66,000.00 | 5.94% | 2,176,526 |
| Nov 4, 2025 | 64,900.00 | 65,000.00 | 60,600.00 | 62,300.00 | 62,300.00 | -2.35% | 634,535 |
| Nov 3, 2025 | 62,200.00 | 64,800.00 | 61,900.00 | 63,800.00 | 63,800.00 | 1.11% | 615,327 |
| Oct 31, 2025 | 62,000.00 | 65,200.00 | 60,800.00 | 63,100.00 | 63,100.00 | 2.44% | 768,088 |
| Oct 30, 2025 | 63,500.00 | 64,000.00 | 60,000.00 | 61,600.00 | 61,600.00 | -4.05% | 660,266 |
| Oct 29, 2025 | 59,700.00 | 65,600.00 | 58,300.00 | 64,200.00 | 64,200.00 | 9.93% | 2,059,832 |
| Oct 28, 2025 | 56,800.00 | 65,000.00 | 56,000.00 | 58,400.00 | 58,400.00 | 0.17% | 1,103,431 |
| Oct 27, 2025 | 58,400.00 | 59,100.00 | 55,700.00 | 58,300.00 | 58,300.00 | 1.92% | 918,528 |
| Oct 24, 2025 | 59,000.00 | 59,100.00 | 56,600.00 | 57,200.00 | 57,200.00 | -2.56% | 1,446,018 |
| Oct 23, 2025 | 49,400.00 | 59,300.00 | 49,100.00 | 58,700.00 | 58,700.00 | 15.55% | 2,787,387 |
| Oct 22, 2025 | 50,000.00 | 51,200.00 | 47,950.00 | 50,800.00 | 50,800.00 | -0.59% | 854,405 |
| Oct 21, 2025 | 51,500.00 | 54,700.00 | 50,700.00 | 51,100.00 | 51,100.00 | 2.30% | 1,407,584 |
| Oct 20, 2025 | 50,200.00 | 50,900.00 | 49,100.00 | 49,950.00 | 49,950.00 | 1.73% | 580,871 |
| Oct 17, 2025 | 49,500.00 | 51,500.00 | 48,500.00 | 49,100.00 | 49,100.00 | -3.16% | 768,334 |
| Oct 16, 2025 | 49,800.00 | 51,000.00 | 48,600.00 | 50,700.00 | 50,700.00 | -0.78% | 765,950 |
| Oct 15, 2025 | 48,800.00 | 51,400.00 | 48,500.00 | 51,100.00 | 51,100.00 | 4.71% | 759,352 |
| Oct 14, 2025 | 53,500.00 | 53,800.00 | 46,350.00 | 48,800.00 | 48,800.00 | -5.24% | 1,622,163 |
| Oct 13, 2025 | 49,900.00 | 52,200.00 | 49,650.00 | 51,500.00 | 51,500.00 | -3.01% | 948,617 |
| Oct 10, 2025 | 54,700.00 | 56,100.00 | 50,700.00 | 53,100.00 | 53,100.00 | 4.12% | 1,330,672 |
| Oct 2, 2025 | 50,900.00 | 52,000.00 | 49,500.00 | 51,000.00 | 51,000.00 | 7.82% | 1,501,870 |
| Oct 1, 2025 | 44,700.00 | 47,950.00 | 44,050.00 | 47,300.00 | 47,300.00 | 10.26% | 1,429,920 |
| Sep 30, 2025 | 43,300.00 | 43,850.00 | 42,200.00 | 42,900.00 | 42,900.00 | 2.88% | 875,023 |
| Sep 29, 2025 | 40,600.00 | 41,875.00 | 39,800.00 | 41,700.00 | 41,700.00 | 2.71% | 688,939 |
| Sep 26, 2025 | 40,450.00 | 41,350.00 | 39,300.00 | 40,600.00 | 40,600.00 | -2.29% | 886,881 |
| Sep 25, 2025 | 41,000.00 | 42,500.00 | 40,150.00 | 41,550.00 | 41,550.00 | -1.07% | 1,131,379 |
| Sep 24, 2025 | 36,750.00 | 42,700.00 | 36,500.00 | 42,000.00 | 42,000.00 | 12.45% | 3,394,394 |
| Sep 23, 2025 | 38,000.00 | 38,150.00 | 36,650.00 | 37,350.00 | 37,350.00 | 1.49% | 876,438 |
| Sep 22, 2025 | 33,900.00 | 37,350.00 | 33,800.00 | 36,800.00 | 36,800.00 | 9.85% | 1,882,262 |
| Sep 19, 2025 | 33,650.00 | 34,300.00 | 32,800.00 | 33,500.00 | 33,500.00 | 1.21% | 672,385 |
| Sep 18, 2025 | 33,300.00 | 33,950.00 | 32,000.00 | 33,100.00 | 33,100.00 | 1.69% | 990,448 |
| Sep 17, 2025 | 31,550.00 | 33,300.00 | 31,200.00 | 32,550.00 | 32,550.00 | -0.15% | 834,364 |
| Sep 16, 2025 | 31,300.00 | 34,000.00 | 31,150.00 | 32,600.00 | 32,600.00 | 2.35% | 1,761,718 |
| Sep 15, 2025 | 31,250.00 | 32,500.00 | 30,600.00 | 31,850.00 | 31,850.00 | 9.26% | 1,928,884 |
| Sep 12, 2025 | 29,900.00 | 30,000.00 | 28,700.00 | 29,150.00 | 29,150.00 | -0.68% | 677,377 |
| Sep 11, 2025 | 29,400.00 | 29,500.00 | 28,500.00 | 29,350.00 | 29,350.00 | 2.44% | 831,946 |
| Sep 10, 2025 | 29,250.00 | 29,700.00 | 28,200.00 | 28,650.00 | 28,650.00 | 1.06% | 1,073,739 |
| Sep 9, 2025 | 26,000.00 | 28,500.00 | 25,600.00 | 28,350.00 | 28,350.00 | 14.08% | 2,491,526 |
| Sep 8, 2025 | 24,700.00 | 25,300.00 | 24,350.00 | 24,850.00 | 24,850.00 | 1.43% | 286,587 |
| Sep 5, 2025 | 25,050.00 | 25,350.00 | 24,450.00 | 24,500.00 | 24,500.00 | -1.01% | 200,345 |
| Sep 4, 2025 | 25,100.00 | 25,400.00 | 24,550.00 | 24,750.00 | 24,750.00 | 0.41% | 254,180 |
| Sep 3, 2025 | 24,450.00 | 24,950.00 | 24,200.00 | 24,650.00 | 24,650.00 | 0.61% | 154,058 |
| Sep 2, 2025 | 24,500.00 | 25,000.00 | 24,400.00 | 24,500.00 | 24,500.00 | 1.03% | 172,023 |
| Sep 1, 2025 | 24,600.00 | 24,850.00 | 24,000.00 | 24,250.00 | 24,250.00 | -4.90% | 392,514 |
| Aug 29, 2025 | 26,050.00 | 26,250.00 | 25,350.00 | 25,500.00 | 25,500.00 | -1.92% | 284,898 |
| Aug 28, 2025 | 25,100.00 | 26,200.00 | 25,000.00 | 26,000.00 | 26,000.00 | 0.78% | 465,233 |
| Aug 27, 2025 | 24,800.00 | 25,950.00 | 24,550.00 | 25,800.00 | 25,800.00 | 4.03% | 644,896 |
| Aug 26, 2025 | 24,150.00 | 25,150.00 | 24,000.00 | 24,800.00 | 24,800.00 | 1.22% | 353,309 |
| Aug 25, 2025 | 24,200.00 | 24,550.00 | 23,800.00 | 24,500.00 | 24,500.00 | 3.81% | 249,905 |