SIMMTECH Co., Ltd. (KOSDAQ:222800)
South Korea · Delayed Price · Currency is KRW 123,000
+10,700 (9.53%)
Nov 4, 2026, 3:30 PM KST
SIMMTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 126,000.00 | 127,400.00 | 116,200.00 | 123,000.00 | 123,000.00 | 9.53% | 1,885,164 |
| Nov 3, 2026 | 117,400.00 | 119,400.00 | 111,200.00 | 112,300.00 | 112,300.00 | -6.73% | 876,912 |
| Nov 2, 2026 | 113,600.00 | 123,100.00 | 113,000.00 | 120,400.00 | 120,400.00 | 6.08% | 492,826 |
| Oct 30, 2026 | 117,000.00 | 117,400.00 | 110,500.00 | 113,500.00 | 113,500.00 | -8.02% | 776,756 |
| Oct 29, 2026 | 126,300.00 | 127,950.00 | 118,800.00 | 123,400.00 | 123,400.00 | -3.22% | 563,635 |
| Oct 28, 2026 | 120,100.00 | 127,700.00 | 117,700.00 | 127,500.00 | 127,500.00 | 8.79% | 902,511 |
| Oct 27, 2026 | 113,200.00 | 124,500.00 | 112,600.00 | 117,200.00 | 117,200.00 | 9.23% | 1,046,721 |
| Oct 26, 2026 | 111,000.00 | 111,700.00 | 106,300.00 | 107,300.00 | 107,300.00 | -5.46% | 485,656 |
| Oct 23, 2026 | 115,100.00 | 115,500.00 | 105,000.00 | 113,500.00 | 113,500.00 | -5.02% | 948,424 |
| Oct 22, 2026 | 126,400.00 | 132,800.00 | 119,200.00 | 119,500.00 | 119,500.00 | -5.16% | 905,997 |
| Oct 21, 2026 | 127,000.00 | 128,200.00 | 122,500.00 | 126,000.00 | 126,000.00 | 1.61% | 571,128 |
| Oct 20, 2026 | 127,600.00 | 132,000.00 | 120,500.00 | 124,000.00 | 124,000.00 | -2.13% | 965,155 |
| Oct 19, 2026 | 119,900.00 | 126,800.00 | 118,500.00 | 126,700.00 | 126,700.00 | 0.08% | 640,184 |
| Oct 16, 2026 | 130,400.00 | 131,300.00 | 123,300.00 | 126,600.00 | 126,600.00 | 1.93% | 928,938 |
| Oct 15, 2026 | 129,400.00 | 132,000.00 | 119,900.00 | 124,200.00 | 124,200.00 | -11.91% | 976,306 |
| Oct 14, 2026 | 150,300.00 | 151,600.00 | 137,700.00 | 141,000.00 | 141,000.00 | -6.31% | 919,038 |
| Oct 13, 2026 | 150,000.00 | 152,500.00 | 137,500.00 | 150,500.00 | 150,500.00 | -2.84% | 1,201,916 |
| Oct 12, 2026 | 168,600.00 | 174,400.00 | 154,200.00 | 154,900.00 | 154,900.00 | -10.36% | 811,505 |
| Oct 8, 2026 | 171,500.00 | 176,900.00 | 169,200.00 | 172,800.00 | 172,800.00 | 1.41% | 712,825 |
| Oct 7, 2026 | 170,900.00 | 172,600.00 | 165,600.00 | 170,400.00 | 170,400.00 | -2.63% | 594,322 |
| Oct 6, 2026 | 172,800.00 | 182,600.00 | 169,700.00 | 175,000.00 | 175,000.00 | 4.67% | 937,560 |
| Oct 2, 2026 | 161,700.00 | 171,000.00 | 159,100.00 | 167,200.00 | 167,200.00 | 4.70% | 1,052,486 |
| Oct 1, 2026 | 149,200.00 | 159,900.00 | 146,400.00 | 159,700.00 | 159,700.00 | 6.25% | 764,541 |
| Sep 30, 2026 | 151,800.00 | 152,600.00 | 148,000.00 | 150,300.00 | 150,300.00 | -1.25% | 359,770 |
| Sep 29, 2026 | 147,300.00 | 153,500.00 | 145,500.00 | 152,200.00 | 152,200.00 | 3.40% | 568,854 |
| Sep 28, 2026 | 149,500.00 | 153,500.00 | 146,800.00 | 147,200.00 | 147,200.00 | -1.54% | 600,086 |
| Sep 23, 2026 | 148,200.00 | 152,800.00 | 144,500.00 | 149,500.00 | 149,500.00 | 0.95% | 563,561 |
| Sep 22, 2026 | 138,600.00 | 156,600.00 | 138,400.00 | 148,100.00 | 148,100.00 | 13.31% | 1,821,006 |
| Sep 21, 2026 | 126,300.00 | 131,200.00 | 124,000.00 | 130,700.00 | 130,700.00 | 3.98% | 388,664 |
| Sep 18, 2026 | 132,000.00 | 132,200.00 | 124,700.00 | 125,700.00 | 125,700.00 | -1.95% | 419,808 |
| Sep 17, 2026 | 130,500.00 | 132,200.00 | 127,800.00 | 128,200.00 | 128,200.00 | -1.91% | 228,687 |
| Sep 16, 2026 | 124,900.00 | 131,600.00 | 122,200.00 | 130,700.00 | 130,700.00 | 4.14% | 386,125 |
| Sep 15, 2026 | 125,300.00 | 128,800.00 | 122,700.00 | 125,500.00 | 125,500.00 | 0.64% | 384,016 |
| Sep 14, 2026 | 127,600.00 | 130,500.00 | 124,200.00 | 124,700.00 | 124,700.00 | -4.95% | 383,324 |
| Sep 11, 2026 | 128,600.00 | 133,800.00 | 127,600.00 | 131,200.00 | 131,200.00 | -2.02% | 563,519 |
| Sep 10, 2026 | 130,200.00 | 138,300.00 | 126,900.00 | 133,900.00 | 133,900.00 | 0.98% | 1,830,325 |
| Sep 9, 2026 | 122,700.00 | 133,000.00 | 122,500.00 | 132,600.00 | 132,600.00 | 8.87% | 844,161 |
| Sep 8, 2026 | 120,000.00 | 128,100.00 | 119,800.00 | 121,800.00 | 121,800.00 | 1.67% | 899,225 |
| Sep 7, 2026 | 122,800.00 | 123,800.00 | 118,700.00 | 119,800.00 | 119,800.00 | 1.61% | 509,314 |
| Sep 4, 2026 | 118,400.00 | 119,500.00 | 111,300.00 | 117,900.00 | 117,900.00 | 0.34% | 752,610 |
| Sep 3, 2026 | 125,800.00 | 125,900.00 | 115,200.00 | 117,500.00 | 117,500.00 | -4.78% | 608,159 |
| Sep 2, 2026 | 121,000.00 | 127,200.00 | 120,600.00 | 123,400.00 | 123,400.00 | -1.75% | 554,253 |
| Sep 1, 2026 | 127,500.00 | 128,700.00 | 124,100.00 | 125,600.00 | 125,600.00 | -2.86% | 491,577 |
| Aug 31, 2026 | 121,100.00 | 131,500.00 | 117,700.00 | 129,300.00 | 129,300.00 | 5.29% | 823,968 |
| Aug 28, 2026 | 126,900.00 | 135,200.00 | 120,800.00 | 122,800.00 | 122,800.00 | -3.23% | 1,116,598 |
| Aug 27, 2026 | 121,800.00 | 128,950.00 | 116,800.00 | 126,900.00 | 126,900.00 | 12.60% | 1,716,689 |
| Aug 26, 2026 | 115,900.00 | 120,400.00 | 112,500.00 | 112,700.00 | 112,700.00 | -3.59% | 775,957 |
| Aug 25, 2026 | 102,500.00 | 116,900.00 | 100,600.00 | 116,900.00 | 116,900.00 | 11.12% | 797,143 |
| Aug 24, 2026 | 99,400.00 | 110,600.00 | 98,100.00 | 105,200.00 | 105,200.00 | 5.52% | 697,252 |
| Aug 21, 2026 | 111,100.00 | 113,800.00 | 98,500.00 | 99,700.00 | 99,700.00 | -13.23% | 912,849 |