SIMMTECH Co., Ltd. (KOSDAQ:222800)
South Korea · Delayed Price · Currency is KRW 103,600
+4,900 (4.96%)
May 20, 2026, 3:30 PM KST
SIMMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 101,100.00 | 107,400.00 | 97,200.00 | 101,900.00 | - | 3.24% | 725,883 |
| May 19, 2026 | 99,700.00 | 101,600.00 | 96,700.00 | 98,700.00 | 98,700.00 | -1.69% | 578,082 |
| May 18, 2026 | 97,800.00 | 102,000.00 | 91,300.00 | 100,400.00 | 100,400.00 | 0.10% | 674,508 |
| May 15, 2026 | 111,100.00 | 111,400.00 | 98,800.00 | 100,300.00 | 100,300.00 | -8.65% | 819,660 |
| May 14, 2026 | 112,600.00 | 114,000.00 | 107,400.00 | 109,800.00 | 109,800.00 | -3.85% | 586,390 |
| May 13, 2026 | 107,000.00 | 114,400.00 | 105,200.00 | 114,200.00 | 114,200.00 | 2.42% | 622,740 |
| May 12, 2026 | 114,600.00 | 119,800.00 | 99,000.00 | 111,500.00 | 111,500.00 | -2.28% | 814,799 |
| May 11, 2026 | 119,400.00 | 119,400.00 | 112,500.00 | 114,100.00 | 114,100.00 | -1.47% | 628,072 |
| May 8, 2026 | 103,900.00 | 119,800.00 | 102,200.00 | 115,800.00 | 115,800.00 | 8.73% | 1,034,255 |
| May 7, 2026 | 102,400.00 | 111,200.00 | 99,500.00 | 106,500.00 | 106,500.00 | 13.54% | 1,841,754 |
| May 6, 2026 | 91,200.00 | 94,700.00 | 87,200.00 | 93,800.00 | 93,800.00 | 6.35% | 1,185,113 |
| May 4, 2026 | 89,300.00 | 91,600.00 | 86,500.00 | 88,200.00 | 88,200.00 | 1.38% | 531,426 |
| Apr 30, 2026 | 88,500.00 | 92,900.00 | 86,000.00 | 87,000.00 | 87,000.00 | -2.58% | 552,297 |
| Apr 29, 2026 | 84,100.00 | 90,000.00 | 84,100.00 | 89,300.00 | 89,300.00 | 3.24% | 666,479 |
| Apr 28, 2026 | 86,400.00 | 88,000.00 | 83,800.00 | 86,500.00 | 86,500.00 | 0.58% | 650,923 |
| Apr 27, 2026 | 88,900.00 | 89,400.00 | 83,000.00 | 86,000.00 | 86,000.00 | -3.26% | 632,018 |
| Apr 24, 2026 | 85,200.00 | 90,400.00 | 84,900.00 | 88,900.00 | 88,900.00 | 4.96% | 727,955 |
| Apr 23, 2026 | 86,600.00 | 86,600.00 | 81,600.00 | 84,700.00 | 84,700.00 | -2.19% | 841,113 |
| Apr 22, 2026 | 81,000.00 | 87,700.00 | 78,200.00 | 86,600.00 | 86,600.00 | 9.07% | 1,139,156 |
| Apr 21, 2026 | 80,500.00 | 82,400.00 | 77,600.00 | 79,400.00 | 79,400.00 | 1.40% | 674,571 |
| Apr 20, 2026 | 76,200.00 | 79,800.00 | 74,700.00 | 78,300.00 | 78,300.00 | 2.76% | 886,420 |
| Apr 17, 2026 | 74,500.00 | 77,100.00 | 73,400.00 | 76,200.00 | 76,200.00 | 0.13% | 600,176 |
| Apr 16, 2026 | 69,900.00 | 77,600.00 | 69,700.00 | 76,100.00 | 76,100.00 | 7.03% | 1,201,601 |
| Apr 15, 2026 | 68,800.00 | 73,200.00 | 64,700.00 | 71,100.00 | 71,100.00 | 7.24% | 1,706,699 |
| Apr 14, 2026 | 68,500.00 | 69,500.00 | 65,800.00 | 66,300.00 | 66,300.00 | -0.15% | 654,624 |
| Apr 13, 2026 | 67,000.00 | 69,000.00 | 65,600.00 | 66,400.00 | 66,400.00 | -2.50% | 525,302 |
| Apr 10, 2026 | 70,900.00 | 71,700.00 | 67,200.00 | 68,100.00 | 68,100.00 | -0.44% | 964,130 |
| Apr 9, 2026 | 66,100.00 | 70,700.00 | 65,700.00 | 68,400.00 | 68,400.00 | 0.59% | 1,312,616 |
| Apr 8, 2026 | 61,500.00 | 68,000.00 | 60,500.00 | 68,000.00 | 68,000.00 | 17.44% | 2,071,095 |
| Apr 7, 2026 | 58,000.00 | 58,800.00 | 55,900.00 | 57,900.00 | 57,900.00 | 6.24% | 787,566 |
| Apr 6, 2026 | 52,000.00 | 57,600.00 | 51,800.00 | 54,500.00 | 54,500.00 | 9.99% | 950,326 |
| Apr 3, 2026 | 50,500.00 | 50,800.00 | 48,900.00 | 49,550.00 | 49,550.00 | 1.23% | 351,846 |
| Apr 2, 2026 | 54,100.00 | 54,100.00 | 48,250.00 | 48,950.00 | 48,950.00 | -7.47% | 777,633 |
| Apr 1, 2026 | 51,200.00 | 53,400.00 | 50,400.00 | 52,900.00 | 52,900.00 | 11.49% | 497,108 |
| Mar 31, 2026 | 49,500.00 | 50,500.00 | 47,050.00 | 47,450.00 | 47,450.00 | -7.86% | 612,650 |
| Mar 30, 2026 | 52,600.00 | 52,700.00 | 50,100.00 | 51,500.00 | 51,500.00 | -8.36% | 565,460 |
| Mar 27, 2026 | 56,600.00 | 58,300.00 | 54,600.00 | 56,200.00 | 56,200.00 | -4.10% | 642,709 |
| Mar 26, 2026 | 61,400.00 | 64,100.00 | 58,100.00 | 58,600.00 | 58,600.00 | -6.39% | 1,029,359 |
| Mar 25, 2026 | 58,500.00 | 64,300.00 | 57,800.00 | 62,600.00 | 62,600.00 | 10.21% | 1,224,737 |
| Mar 24, 2026 | 59,900.00 | 60,000.00 | 55,600.00 | 56,800.00 | 56,800.00 | - | 513,230 |
| Mar 23, 2026 | 60,200.00 | 61,600.00 | 56,500.00 | 56,800.00 | 56,800.00 | -9.12% | 662,564 |
| Mar 20, 2026 | 60,700.00 | 63,500.00 | 59,500.00 | 62,500.00 | 62,500.00 | 3.99% | 1,097,095 |
| Mar 19, 2026 | 57,700.00 | 61,500.00 | 57,050.00 | 60,100.00 | 60,100.00 | 0.84% | 955,288 |
| Mar 18, 2026 | 58,300.00 | 60,800.00 | 57,500.00 | 59,600.00 | 59,600.00 | 5.49% | 1,194,598 |
| Mar 17, 2026 | 58,700.00 | 58,900.00 | 55,700.00 | 56,500.00 | 56,500.00 | 0.89% | 924,625 |
| Mar 16, 2026 | 51,500.00 | 56,400.00 | 51,100.00 | 56,000.00 | 56,000.00 | 7.90% | 975,957 |
| Mar 13, 2026 | 50,000.00 | 52,600.00 | 49,700.00 | 51,900.00 | 51,900.00 | -0.57% | 359,599 |
| Mar 12, 2026 | 52,600.00 | 53,200.00 | 51,100.00 | 52,200.00 | 52,200.00 | -2.06% | 395,313 |
| Mar 11, 2026 | 53,900.00 | 55,500.00 | 52,500.00 | 53,300.00 | 53,300.00 | 1.14% | 554,501 |
| Mar 10, 2026 | 56,000.00 | 56,000.00 | 51,200.00 | 52,700.00 | 52,700.00 | 1.74% | 614,148 |