SIMMTECH Co., Ltd. (KOSDAQ:222800)
South Korea · Delayed Price · Currency is KRW 117,900
+400 (0.34%)
Sep 4, 2026, 3:30 PM KST
SIMMTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 113,100.00 | 118,300.00 | 110,100.00 | 114,900.00 | 114,900.00 | 3.79% | 592,552 |
| Aug 19, 2026 | 103,900.00 | 118,800.00 | 101,800.00 | 110,700.00 | 110,700.00 | -0.18% | 918,613 |
| Aug 18, 2026 | 108,400.00 | 115,900.00 | 106,600.00 | 110,900.00 | 110,900.00 | 2.02% | 1,296,116 |
| Aug 14, 2026 | 108,900.00 | 110,800.00 | 102,700.00 | 108,700.00 | 108,700.00 | 2.74% | 861,169 |
| Aug 13, 2026 | 106,500.00 | 109,200.00 | 103,900.00 | 105,800.00 | 105,800.00 | 1.15% | 1,045,721 |
| Aug 12, 2026 | 110,400.00 | 110,400.00 | 101,600.00 | 104,600.00 | 104,600.00 | -8.17% | 1,660,312 |
| Aug 11, 2026 | 113,800.00 | 124,000.00 | 112,700.00 | 113,900.00 | 113,900.00 | -1.73% | 1,036,586 |
| Aug 10, 2026 | 111,000.00 | 120,000.00 | 106,000.00 | 115,900.00 | 115,900.00 | 5.36% | 941,623 |
| Aug 7, 2026 | 104,900.00 | 112,500.00 | 102,500.00 | 110,000.00 | 110,000.00 | 3.77% | 1,050,998 |
| Aug 6, 2026 | 109,500.00 | 117,400.00 | 105,200.00 | 106,000.00 | 106,000.00 | 2.91% | 1,701,533 |
| Aug 5, 2026 | 102,100.00 | 103,700.00 | 95,400.00 | 103,000.00 | 103,000.00 | 6.08% | 705,855 |
| Aug 4, 2026 | 94,000.00 | 97,500.00 | 89,100.00 | 97,100.00 | 97,100.00 | 10.97% | 864,236 |
| Aug 3, 2026 | 81,500.00 | 90,000.00 | 81,200.00 | 87,500.00 | 87,500.00 | 5.55% | 810,438 |
| Jul 31, 2026 | 78,100.00 | 82,900.00 | 74,700.00 | 82,900.00 | 82,900.00 | 29.94% | 858,373 |
| Jul 30, 2026 | 67,000.00 | 69,600.00 | 62,100.00 | 63,800.00 | 63,800.00 | -7.00% | 693,200 |
| Jul 29, 2026 | 75,500.00 | 78,000.00 | 61,500.00 | 68,600.00 | 68,600.00 | -9.14% | 935,981 |
| Jul 28, 2026 | 84,300.00 | 85,500.00 | 73,300.00 | 75,500.00 | 75,500.00 | -18.20% | 798,196 |
| Jul 27, 2026 | 90,800.00 | 92,300.00 | 86,900.00 | 92,300.00 | 92,300.00 | 4.29% | 361,120 |
| Jul 24, 2026 | 97,000.00 | 97,000.00 | 87,600.00 | 88,500.00 | 88,500.00 | -9.97% | 499,124 |
| Jul 23, 2026 | 100,400.00 | 104,000.00 | 92,800.00 | 98,300.00 | 98,300.00 | 0.72% | 563,801 |
| Jul 22, 2026 | 105,900.00 | 109,600.00 | 97,400.00 | 97,600.00 | 97,600.00 | -3.27% | 401,129 |
| Jul 21, 2026 | 100,100.00 | 103,500.00 | 96,300.00 | 100,900.00 | 100,900.00 | 1.41% | 409,899 |
| Jul 20, 2026 | 100,800.00 | 109,900.00 | 98,600.00 | 99,500.00 | 99,500.00 | -7.36% | 581,145 |
| Jul 16, 2026 | 113,300.00 | 116,000.00 | 103,700.00 | 107,400.00 | 107,400.00 | -11.68% | 493,882 |
| Jul 15, 2026 | 114,600.00 | 124,900.00 | 111,500.00 | 121,600.00 | 121,600.00 | 12.59% | 643,119 |
| Jul 14, 2026 | 110,500.00 | 113,500.00 | 99,600.00 | 108,000.00 | 108,000.00 | -0.09% | 562,921 |
| Jul 13, 2026 | 125,000.00 | 129,500.00 | 107,600.00 | 108,100.00 | 108,100.00 | -11.90% | 658,439 |
| Jul 10, 2026 | 122,900.00 | 128,500.00 | 115,200.00 | 122,700.00 | 122,700.00 | 4.07% | 678,807 |
| Jul 9, 2026 | 106,800.00 | 118,700.00 | 105,600.00 | 117,900.00 | 117,900.00 | 12.72% | 1,009,251 |
| Jul 8, 2026 | 105,300.00 | 114,000.00 | 100,600.00 | 104,600.00 | 104,600.00 | -3.51% | 682,846 |
| Jul 7, 2026 | 117,200.00 | 123,700.00 | 104,400.00 | 108,400.00 | 108,400.00 | -8.52% | 894,172 |
| Jul 6, 2026 | 127,900.00 | 127,900.00 | 113,300.00 | 118,500.00 | 118,500.00 | -8.21% | 1,139,813 |
| Jul 3, 2026 | 126,000.00 | 133,700.00 | 118,100.00 | 129,100.00 | 129,100.00 | 3.53% | 1,008,602 |
| Jul 2, 2026 | 144,000.00 | 144,500.00 | 123,000.00 | 124,700.00 | 124,700.00 | -20.72% | 1,041,090 |
| Jul 1, 2026 | 146,900.00 | 164,200.00 | 142,000.00 | 157,300.00 | 157,300.00 | 5.78% | 1,437,963 |
| Jun 30, 2026 | 125,600.00 | 151,300.00 | 123,300.00 | 148,700.00 | 148,700.00 | 19.63% | 1,312,771 |
| Jun 29, 2026 | 124,900.00 | 128,900.00 | 117,200.00 | 124,300.00 | 124,300.00 | -0.40% | 543,510 |
| Jun 26, 2026 | 127,000.00 | 139,800.00 | 122,600.00 | 124,800.00 | 124,800.00 | -1.11% | 1,199,147 |
| Jun 25, 2026 | 124,900.00 | 133,100.00 | 123,400.00 | 126,200.00 | 126,200.00 | 7.22% | 683,465 |