SIMMTECH Co., Ltd. (KOSDAQ:222800)
South Korea · Delayed Price · Currency is KRW 88,500
-9,800 (-9.97%)
Jul 24, 2026, 3:30 PM KST
SIMMTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 123,800.00 | 127,200.00 | 112,200.00 | 117,700.00 | 117,700.00 | -2.32% | 513,199 |
| Jun 23, 2026 | 132,800.00 | 136,500.00 | 120,300.00 | 120,500.00 | 120,500.00 | -10.07% | 757,818 |
| Jun 22, 2026 | 119,900.00 | 137,200.00 | 119,800.00 | 134,000.00 | 134,000.00 | 7.80% | 706,530 |
| Jun 19, 2026 | 131,000.00 | 132,600.00 | 121,200.00 | 124,300.00 | 124,300.00 | -2.51% | 930,246 |
| Jun 18, 2026 | 129,000.00 | 135,500.00 | 124,000.00 | 127,500.00 | 127,500.00 | -1.85% | 596,787 |
| Jun 17, 2026 | 125,800.00 | 130,800.00 | 123,500.00 | 129,900.00 | 129,900.00 | 2.61% | 539,041 |
| Jun 16, 2026 | 137,700.00 | 140,000.00 | 125,800.00 | 126,600.00 | 126,600.00 | -5.59% | 598,098 |
| Jun 15, 2026 | 132,000.00 | 137,500.00 | 129,200.00 | 134,100.00 | 134,100.00 | 3.07% | 758,837 |
| Jun 12, 2026 | 142,900.00 | 143,300.00 | 127,400.00 | 130,100.00 | 130,100.00 | -2.40% | 1,835,390 |
| Jun 11, 2026 | 108,900.00 | 138,100.00 | 107,900.00 | 133,300.00 | 133,300.00 | 21.74% | 2,402,834 |
| Jun 10, 2026 | 114,800.00 | 125,600.00 | 106,400.00 | 109,500.00 | 109,500.00 | -4.87% | 1,286,578 |
| Jun 9, 2026 | 108,000.00 | 117,800.00 | 106,200.00 | 115,100.00 | 115,100.00 | 15.10% | 935,079 |
| Jun 8, 2026 | 91,200.00 | 108,400.00 | 89,000.00 | 100,000.00 | 100,000.00 | -2.91% | 693,105 |
| Jun 5, 2026 | 100,000.00 | 106,300.00 | 96,300.00 | 103,000.00 | 103,000.00 | -9.17% | 1,070,768 |
| Jun 4, 2026 | 106,000.00 | 121,900.00 | 104,500.00 | 113,400.00 | 113,400.00 | 8.62% | 982,840 |
| Jun 2, 2026 | 100,300.00 | 108,400.00 | 91,000.00 | 104,400.00 | 104,400.00 | 4.19% | 1,223,997 |
| Jun 1, 2026 | 118,500.00 | 118,500.00 | 100,000.00 | 100,200.00 | 100,200.00 | -15.16% | 1,428,465 |
| May 29, 2026 | 118,900.00 | 119,900.00 | 111,500.00 | 118,100.00 | 118,100.00 | 1.64% | 874,385 |
| May 28, 2026 | 121,500.00 | 121,500.00 | 108,000.00 | 116,200.00 | 116,200.00 | -4.75% | 1,008,956 |
| May 27, 2026 | 139,000.00 | 139,000.00 | 121,500.00 | 122,000.00 | 122,000.00 | -8.13% | 935,107 |
| May 26, 2026 | 136,000.00 | 141,000.00 | 126,700.00 | 132,800.00 | 132,800.00 | 0.76% | 1,310,338 |
| May 22, 2026 | 122,700.00 | 135,000.00 | 120,600.00 | 131,800.00 | 131,800.00 | 5.02% | 804,001 |
| May 21, 2026 | 110,000.00 | 129,500.00 | 109,100.00 | 125,500.00 | 125,500.00 | 21.14% | 1,537,062 |
| May 20, 2026 | 101,100.00 | 107,400.00 | 97,200.00 | 103,600.00 | 103,600.00 | 4.96% | 910,745 |
| 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 |