SIMMTECH Co., Ltd. (KOSDAQ:222800)
23,600
+550 (2.39%)
Aug 22, 2025, 3:30 PM KST
SIMMTECH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 22,950.00 | 24,000.00 | 22,900.00 | 23,600.00 | 23,600.00 | 2.39% | 362,347 |
Aug 21, 2025 | 23,550.00 | 23,700.00 | 22,900.00 | 23,050.00 | 23,050.00 | -1.28% | 324,468 |
Aug 20, 2025 | 23,400.00 | 23,750.00 | 22,750.00 | 23,350.00 | 23,350.00 | -3.31% | 452,114 |
Aug 19, 2025 | 24,500.00 | 24,800.00 | 24,050.00 | 24,150.00 | 24,150.00 | -0.82% | 258,890 |
Aug 18, 2025 | 24,600.00 | 24,700.00 | 24,200.00 | 24,350.00 | 24,350.00 | -2.60% | 255,211 |
Aug 14, 2025 | 25,450.00 | 25,550.00 | 24,650.00 | 25,000.00 | 25,000.00 | -2.91% | 464,051 |
Aug 13, 2025 | 27,400.00 | 27,550.00 | 25,000.00 | 25,750.00 | 25,750.00 | -4.98% | 1,090,497 |
Aug 12, 2025 | 27,350.00 | 27,800.00 | 26,900.00 | 27,100.00 | 27,100.00 | -3.39% | 632,839 |
Aug 11, 2025 | 27,750.00 | 28,550.00 | 27,550.00 | 28,050.00 | 28,050.00 | 0.72% | 1,152,668 |
Aug 8, 2025 | 25,500.00 | 28,350.00 | 25,000.00 | 27,850.00 | 27,850.00 | 18.01% | 5,459,330 |
Aug 7, 2025 | 23,400.00 | 23,750.00 | 22,875.00 | 23,600.00 | 23,600.00 | 1.29% | 198,459 |
Aug 6, 2025 | 22,200.00 | 23,650.00 | 22,000.00 | 23,300.00 | 23,300.00 | 4.48% | 348,213 |
Aug 5, 2025 | 22,300.00 | 22,850.00 | 22,050.00 | 22,300.00 | 22,300.00 | 1.36% | 163,790 |
Aug 4, 2025 | 21,800.00 | 22,200.00 | 21,400.00 | 22,000.00 | 22,000.00 | 1.62% | 126,274 |
Aug 1, 2025 | 22,450.00 | 22,600.00 | 21,600.00 | 21,650.00 | 21,650.00 | -6.07% | 264,949 |
Jul 31, 2025 | 23,500.00 | 23,650.00 | 22,800.00 | 23,050.00 | 23,050.00 | -1.71% | 189,873 |
Jul 30, 2025 | 22,450.00 | 23,950.00 | 22,450.00 | 23,450.00 | 23,450.00 | 3.76% | 562,096 |
Jul 29, 2025 | 23,450.00 | 23,450.00 | 22,350.00 | 22,600.00 | 22,600.00 | -2.38% | 251,962 |
Jul 28, 2025 | 22,950.00 | 23,200.00 | 22,500.00 | 23,150.00 | 23,150.00 | 2.66% | 238,817 |
Jul 25, 2025 | 22,800.00 | 22,900.00 | 22,450.00 | 22,550.00 | 22,550.00 | -0.66% | 107,205 |
Jul 24, 2025 | 24,250.00 | 24,250.00 | 22,500.00 | 22,700.00 | 22,700.00 | -2.78% | 386,124 |
Jul 23, 2025 | 23,400.00 | 23,450.00 | 22,400.00 | 23,350.00 | 23,350.00 | - | 307,475 |
Jul 22, 2025 | 24,950.00 | 24,950.00 | 23,150.00 | 23,350.00 | 23,350.00 | -4.89% | 365,690 |
Jul 21, 2025 | 24,700.00 | 25,200.00 | 24,450.00 | 24,550.00 | 24,550.00 | -1.80% | 222,795 |
Jul 18, 2025 | 25,500.00 | 25,500.00 | 24,700.00 | 25,000.00 | 25,000.00 | - | 326,888 |
Jul 17, 2025 | 25,650.00 | 25,800.00 | 24,450.00 | 25,000.00 | 25,000.00 | -2.91% | 585,980 |
Jul 16, 2025 | 25,750.00 | 26,350.00 | 25,000.00 | 25,750.00 | 25,750.00 | 0.98% | 957,007 |
Jul 15, 2025 | 22,250.00 | 26,200.00 | 22,200.00 | 25,500.00 | 25,500.00 | 14.35% | 1,998,766 |
Jul 14, 2025 | 22,600.00 | 22,650.00 | 22,000.00 | 22,300.00 | 22,300.00 | -1.33% | 168,412 |
Jul 11, 2025 | 22,550.00 | 23,250.00 | 22,550.00 | 22,600.00 | 22,600.00 | 1.35% | 243,630 |
Jul 10, 2025 | 22,500.00 | 23,150.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.68% | 251,706 |
Jul 9, 2025 | 22,850.00 | 22,950.00 | 22,150.00 | 22,150.00 | 22,150.00 | -1.99% | 177,240 |
Jul 8, 2025 | 21,900.00 | 22,700.00 | 21,850.00 | 22,600.00 | 22,600.00 | 1.35% | 185,278 |
Jul 7, 2025 | 22,300.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | -2.62% | 196,508 |
Jul 4, 2025 | 23,650.00 | 23,650.00 | 22,750.00 | 22,900.00 | 22,900.00 | -2.55% | 196,354 |
Jul 3, 2025 | 22,800.00 | 23,650.00 | 22,700.00 | 23,500.00 | 23,500.00 | 4.68% | 356,765 |
Jul 2, 2025 | 23,450.00 | 23,500.00 | 21,700.00 | 22,450.00 | 22,450.00 | -4.67% | 559,271 |
Jul 1, 2025 | 24,450.00 | 24,650.00 | 23,450.00 | 23,550.00 | 23,550.00 | -2.28% | 417,268 |
Jun 30, 2025 | 23,550.00 | 24,700.00 | 23,450.00 | 24,100.00 | 24,100.00 | 3.66% | 429,552 |
Jun 27, 2025 | 23,750.00 | 23,750.00 | 23,100.00 | 23,250.00 | 23,250.00 | -0.64% | 189,265 |
Jun 26, 2025 | 24,850.00 | 25,200.00 | 23,350.00 | 23,400.00 | 23,400.00 | -2.90% | 501,666 |
Jun 25, 2025 | 25,250.00 | 25,300.00 | 24,000.00 | 24,100.00 | 24,100.00 | 0.21% | 435,283 |
Jun 24, 2025 | 24,000.00 | 24,600.00 | 23,650.00 | 24,050.00 | 24,050.00 | 3.00% | 549,227 |
Jun 23, 2025 | 23,450.00 | 23,800.00 | 22,450.00 | 23,350.00 | 23,350.00 | -4.69% | 683,550 |
Jun 20, 2025 | 23,450.00 | 24,800.00 | 23,100.00 | 24,500.00 | 24,500.00 | 5.15% | 895,684 |
Jun 19, 2025 | 23,700.00 | 24,200.00 | 23,150.00 | 23,300.00 | 23,300.00 | - | 443,853 |
Jun 18, 2025 | 24,000.00 | 24,300.00 | 22,950.00 | 23,300.00 | 23,300.00 | -2.51% | 534,767 |
Jun 17, 2025 | 24,800.00 | 25,900.00 | 23,300.00 | 23,900.00 | 23,900.00 | 0.84% | 1,098,684 |
Jun 16, 2025 | 23,500.00 | 23,800.00 | 23,050.00 | 23,700.00 | 23,700.00 | -1.25% | 464,821 |
Jun 13, 2025 | 24,200.00 | 24,200.00 | 22,700.00 | 24,000.00 | 24,000.00 | 2.13% | 848,269 |