SIMMTECH Co., Ltd. (KOSDAQ:222800)
South Korea · Delayed Price · Currency is KRW 32,550
-50 (-0.15%)
Sep 17, 2025, 12:58 PM KST
SIMMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 22,950.00 | 24,000.00 | 22,900.00 | 23,600.00 | 23,600.00 | 2.39% | 370,614 |
| 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 |