SIMMTECH Co., Ltd. (KOSDAQ:222800)
South Korea · Delayed Price · Currency is KRW 54,000
-1,500 (-2.70%)
At close: Feb 27, 2026
SIMMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 53,000.00 | 54,700.00 | 52,600.00 | 54,000.00 | 54,000.00 | -2.70% | 483,484 |
| Feb 26, 2026 | 55,400.00 | 55,900.00 | 54,000.00 | 55,500.00 | 55,500.00 | 3.16% | 654,725 |
| Feb 25, 2026 | 56,600.00 | 56,700.00 | 53,400.00 | 53,800.00 | 53,800.00 | 0.75% | 851,465 |
| Feb 24, 2026 | 51,400.00 | 53,800.00 | 50,700.00 | 53,400.00 | 53,400.00 | 3.89% | 634,109 |
| Feb 23, 2026 | 52,300.00 | 52,900.00 | 50,900.00 | 51,400.00 | 51,400.00 | 0.19% | 466,676 |
| Feb 20, 2026 | 52,100.00 | 52,300.00 | 50,600.00 | 51,300.00 | 51,300.00 | -0.39% | 393,899 |
| Feb 19, 2026 | 52,000.00 | 52,700.00 | 50,900.00 | 51,500.00 | 51,500.00 | 1.78% | 572,902 |
| Feb 13, 2026 | 51,600.00 | 52,100.00 | 50,100.00 | 50,600.00 | 50,600.00 | -2.88% | 388,635 |
| Feb 12, 2026 | 53,900.00 | 54,000.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.57% | 514,656 |
| Feb 11, 2026 | 52,400.00 | 53,000.00 | 51,200.00 | 52,400.00 | 52,400.00 | - | 326,684 |
| Feb 10, 2026 | 54,900.00 | 55,000.00 | 52,400.00 | 52,400.00 | 52,400.00 | -3.68% | 542,599 |
| Feb 9, 2026 | 55,500.00 | 55,800.00 | 53,300.00 | 54,400.00 | 54,400.00 | 2.84% | 511,576 |
| Feb 6, 2026 | 52,000.00 | 54,300.00 | 50,800.00 | 52,900.00 | 52,900.00 | -3.99% | 685,979 |
| Feb 5, 2026 | 55,900.00 | 57,700.00 | 54,800.00 | 55,100.00 | 55,100.00 | -5.97% | 695,788 |
| Feb 4, 2026 | 61,000.00 | 61,900.00 | 57,800.00 | 58,600.00 | 58,600.00 | -6.24% | 1,063,532 |
| Feb 3, 2026 | 63,200.00 | 64,000.00 | 60,600.00 | 62,500.00 | 62,500.00 | 4.87% | 1,063,283 |
| Feb 2, 2026 | 62,000.00 | 63,100.00 | 58,100.00 | 59,600.00 | 59,600.00 | -1.49% | 1,655,979 |
| Jan 30, 2026 | 57,300.00 | 65,700.00 | 57,300.00 | 60,500.00 | 60,500.00 | 7.46% | 3,663,744 |
| Jan 29, 2026 | 62,000.00 | 62,100.00 | 52,600.00 | 56,300.00 | 56,300.00 | -5.70% | 2,444,200 |
| Jan 28, 2026 | 55,000.00 | 59,900.00 | 54,600.00 | 59,700.00 | 59,700.00 | 13.71% | 3,531,100 |
| Jan 27, 2026 | 51,800.00 | 53,000.00 | 51,100.00 | 52,500.00 | 52,500.00 | 0.77% | 808,998 |
| Jan 26, 2026 | 50,100.00 | 52,200.00 | 49,550.00 | 52,100.00 | 52,100.00 | 3.37% | 941,012 |
| Jan 23, 2026 | 48,900.00 | 50,500.00 | 48,000.00 | 50,400.00 | 50,400.00 | 3.60% | 542,391 |
| Jan 22, 2026 | 49,150.00 | 49,300.00 | 47,500.00 | 48,650.00 | 48,650.00 | 2.21% | 536,547 |
| Jan 21, 2026 | 47,600.00 | 48,500.00 | 45,600.00 | 47,600.00 | 47,600.00 | -3.35% | 749,912 |
| Jan 20, 2026 | 50,300.00 | 50,400.00 | 48,500.00 | 49,250.00 | 49,250.00 | -3.81% | 700,389 |
| Jan 19, 2026 | 50,800.00 | 52,300.00 | 49,900.00 | 51,200.00 | 51,200.00 | -0.78% | 526,202 |
| Jan 16, 2026 | 53,400.00 | 53,400.00 | 51,200.00 | 51,600.00 | 51,600.00 | -0.77% | 911,598 |
| Jan 15, 2026 | 47,600.00 | 52,700.00 | 47,100.00 | 52,000.00 | 52,000.00 | 8.33% | 1,831,136 |
| Jan 14, 2026 | 47,900.00 | 49,000.00 | 47,300.00 | 48,000.00 | 48,000.00 | -0.62% | 555,762 |
| Jan 13, 2026 | 47,550.00 | 48,800.00 | 46,300.00 | 48,300.00 | 48,300.00 | 3.21% | 915,773 |
| Jan 12, 2026 | 43,800.00 | 47,500.00 | 43,500.00 | 46,800.00 | 46,800.00 | 8.58% | 1,810,333 |
| Jan 9, 2026 | 43,150.00 | 43,550.00 | 42,500.00 | 43,100.00 | 43,100.00 | 0.70% | 508,551 |
| Jan 8, 2026 | 43,000.00 | 44,300.00 | 42,650.00 | 42,800.00 | 42,800.00 | -1.72% | 926,308 |
| Jan 7, 2026 | 48,950.00 | 49,350.00 | 42,600.00 | 43,550.00 | 43,550.00 | -9.55% | 2,660,727 |
| Jan 6, 2026 | 50,300.00 | 50,300.00 | 48,000.00 | 48,150.00 | 48,150.00 | -6.87% | 1,463,318 |
| Jan 5, 2026 | 53,500.00 | 53,900.00 | 50,800.00 | 51,700.00 | 51,700.00 | 1.77% | 771,714 |
| Jan 2, 2026 | 49,400.00 | 50,800.00 | 48,850.00 | 50,800.00 | 50,800.00 | 2.94% | 638,462 |
| Dec 30, 2025 | 49,900.00 | 51,000.00 | 49,100.00 | 49,350.00 | 49,350.00 | -2.85% | 535,535 |
| Dec 29, 2025 | 50,700.00 | 50,900.00 | 49,800.00 | 50,800.00 | 50,800.00 | 2.11% | 397,470 |
| Dec 26, 2025 | 49,850.00 | 50,400.00 | 49,300.00 | 49,750.00 | 49,650.00 | 1.32% | 452,263 |
| Dec 24, 2025 | 50,200.00 | 50,200.00 | 48,700.00 | 49,100.00 | 49,001.31 | -1.80% | 495,036 |
| Dec 23, 2025 | 51,900.00 | 51,900.00 | 49,800.00 | 50,000.00 | 49,899.50 | -2.72% | 709,332 |
| Dec 22, 2025 | 53,500.00 | 54,400.00 | 50,500.00 | 51,400.00 | 51,296.68 | -1.72% | 665,216 |
| Dec 19, 2025 | 53,400.00 | 53,600.00 | 51,200.00 | 52,300.00 | 52,194.87 | 1.16% | 563,660 |
| Dec 18, 2025 | 50,600.00 | 53,100.00 | 50,200.00 | 51,700.00 | 51,596.08 | -0.77% | 446,303 |
| Dec 17, 2025 | 49,550.00 | 52,700.00 | 48,600.00 | 52,100.00 | 51,995.28 | 6.54% | 785,999 |
| Dec 16, 2025 | 50,500.00 | 50,500.00 | 48,800.00 | 48,900.00 | 48,801.71 | -2.59% | 586,893 |
| Dec 15, 2025 | 50,800.00 | 51,100.00 | 50,000.00 | 50,200.00 | 50,099.10 | -5.64% | 667,863 |
| Dec 12, 2025 | 53,500.00 | 53,900.00 | 52,300.00 | 53,200.00 | 53,093.07 | -1.66% | 709,501 |