SIMMTECH Co., Ltd. (KOSDAQ:222800)
South Korea flag South Korea · Delayed Price · Currency is KRW
23,600
+550 (2.39%)
Aug 22, 2025, 3:30 PM KST

SIMMTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202522,950.0024,000.0022,900.0023,600.0023,600.002.39%362,347
Aug 21, 202523,550.0023,700.0022,900.0023,050.0023,050.00-1.28%324,468
Aug 20, 202523,400.0023,750.0022,750.0023,350.0023,350.00-3.31%452,114
Aug 19, 202524,500.0024,800.0024,050.0024,150.0024,150.00-0.82%258,890
Aug 18, 202524,600.0024,700.0024,200.0024,350.0024,350.00-2.60%255,211
Aug 14, 202525,450.0025,550.0024,650.0025,000.0025,000.00-2.91%464,051
Aug 13, 202527,400.0027,550.0025,000.0025,750.0025,750.00-4.98%1,090,497
Aug 12, 202527,350.0027,800.0026,900.0027,100.0027,100.00-3.39%632,839
Aug 11, 202527,750.0028,550.0027,550.0028,050.0028,050.000.72%1,152,668
Aug 8, 202525,500.0028,350.0025,000.0027,850.0027,850.0018.01%5,459,330
Aug 7, 202523,400.0023,750.0022,875.0023,600.0023,600.001.29%198,459
Aug 6, 202522,200.0023,650.0022,000.0023,300.0023,300.004.48%348,213
Aug 5, 202522,300.0022,850.0022,050.0022,300.0022,300.001.36%163,790
Aug 4, 202521,800.0022,200.0021,400.0022,000.0022,000.001.62%126,274
Aug 1, 202522,450.0022,600.0021,600.0021,650.0021,650.00-6.07%264,949
Jul 31, 202523,500.0023,650.0022,800.0023,050.0023,050.00-1.71%189,873
Jul 30, 202522,450.0023,950.0022,450.0023,450.0023,450.003.76%562,096
Jul 29, 202523,450.0023,450.0022,350.0022,600.0022,600.00-2.38%251,962
Jul 28, 202522,950.0023,200.0022,500.0023,150.0023,150.002.66%238,817
Jul 25, 202522,800.0022,900.0022,450.0022,550.0022,550.00-0.66%107,205
Jul 24, 202524,250.0024,250.0022,500.0022,700.0022,700.00-2.78%386,124
Jul 23, 202523,400.0023,450.0022,400.0023,350.0023,350.00-307,475
Jul 22, 202524,950.0024,950.0023,150.0023,350.0023,350.00-4.89%365,690
Jul 21, 202524,700.0025,200.0024,450.0024,550.0024,550.00-1.80%222,795
Jul 18, 202525,500.0025,500.0024,700.0025,000.0025,000.00-326,888
Jul 17, 202525,650.0025,800.0024,450.0025,000.0025,000.00-2.91%585,980
Jul 16, 202525,750.0026,350.0025,000.0025,750.0025,750.000.98%957,007
Jul 15, 202522,250.0026,200.0022,200.0025,500.0025,500.0014.35%1,998,766
Jul 14, 202522,600.0022,650.0022,000.0022,300.0022,300.00-1.33%168,412
Jul 11, 202522,550.0023,250.0022,550.0022,600.0022,600.001.35%243,630
Jul 10, 202522,500.0023,150.0022,300.0022,300.0022,300.000.68%251,706
Jul 9, 202522,850.0022,950.0022,150.0022,150.0022,150.00-1.99%177,240
Jul 8, 202521,900.0022,700.0021,850.0022,600.0022,600.001.35%185,278
Jul 7, 202522,300.0022,900.0022,200.0022,300.0022,300.00-2.62%196,508
Jul 4, 202523,650.0023,650.0022,750.0022,900.0022,900.00-2.55%196,354
Jul 3, 202522,800.0023,650.0022,700.0023,500.0023,500.004.68%356,765
Jul 2, 202523,450.0023,500.0021,700.0022,450.0022,450.00-4.67%559,271
Jul 1, 202524,450.0024,650.0023,450.0023,550.0023,550.00-2.28%417,268
Jun 30, 202523,550.0024,700.0023,450.0024,100.0024,100.003.66%429,552
Jun 27, 202523,750.0023,750.0023,100.0023,250.0023,250.00-0.64%189,265
Jun 26, 202524,850.0025,200.0023,350.0023,400.0023,400.00-2.90%501,666
Jun 25, 202525,250.0025,300.0024,000.0024,100.0024,100.000.21%435,283
Jun 24, 202524,000.0024,600.0023,650.0024,050.0024,050.003.00%549,227
Jun 23, 202523,450.0023,800.0022,450.0023,350.0023,350.00-4.69%683,550
Jun 20, 202523,450.0024,800.0023,100.0024,500.0024,500.005.15%895,684
Jun 19, 202523,700.0024,200.0023,150.0023,300.0023,300.00-443,853
Jun 18, 202524,000.0024,300.0022,950.0023,300.0023,300.00-2.51%534,767
Jun 17, 202524,800.0025,900.0023,300.0023,900.0023,900.000.84%1,098,684
Jun 16, 202523,500.0023,800.0023,050.0023,700.0023,700.00-1.25%464,821
Jun 13, 202524,200.0024,200.0022,700.0024,000.0024,000.002.13%848,269