SIMMTECH Co., Ltd. (KOSDAQ:222800)
South Korea · Delayed Price · Currency is KRW 21,650
-1,400 (-6.07%)
Aug 1, 2025, 3:30 PM KST
SIMMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22,450.00 | 22,600.00 | 21,600.00 | 21,650.00 | 21,650.00 | -6.07% | 254,285 |
| 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 |
| Jun 12, 2025 | 22,600.00 | 24,500.00 | 22,450.00 | 23,500.00 | 23,500.00 | 0.86% | 1,148,005 |
| Jun 11, 2025 | 23,000.00 | 24,300.00 | 22,650.00 | 23,300.00 | 23,300.00 | 8.37% | 2,130,040 |
| Jun 10, 2025 | 22,250.00 | 22,250.00 | 21,100.00 | 21,500.00 | 21,500.00 | -1.15% | 689,380 |
| Jun 9, 2025 | 21,500.00 | 22,250.00 | 21,200.00 | 21,750.00 | 21,750.00 | 2.11% | 648,955 |
| Jun 5, 2025 | 18,360.00 | 21,900.00 | 18,160.00 | 21,300.00 | 21,300.00 | 17.87% | 2,152,364 |
| Jun 4, 2025 | 18,360.00 | 18,530.00 | 18,040.00 | 18,070.00 | 18,070.00 | 1.01% | 225,588 |
| Jun 2, 2025 | 17,780.00 | 18,200.00 | 17,720.00 | 17,890.00 | 17,890.00 | - | 190,796 |
| May 30, 2025 | 18,430.00 | 18,430.00 | 17,800.00 | 17,890.00 | 17,890.00 | -4.48% | 317,297 |
| May 29, 2025 | 19,850.00 | 19,850.00 | 18,630.00 | 18,730.00 | 18,730.00 | -2.40% | 479,947 |
| May 28, 2025 | 19,160.00 | 19,690.00 | 19,020.00 | 19,190.00 | 19,190.00 | 2.84% | 742,274 |
| May 27, 2025 | 18,990.00 | 19,010.00 | 18,270.00 | 18,660.00 | 18,660.00 | -0.96% | 402,256 |
| May 26, 2025 | 18,080.00 | 19,070.00 | 17,770.00 | 18,840.00 | 18,840.00 | 6.32% | 608,633 |
| May 23, 2025 | 18,120.00 | 18,190.00 | 17,660.00 | 17,720.00 | 17,720.00 | -1.50% | 263,413 |
| May 22, 2025 | 18,060.00 | 18,370.00 | 17,815.00 | 17,990.00 | 17,990.00 | -0.66% | 396,524 |