Skip to main content
Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
+180.00 (6.38%)
At close: Dec 5, 2025

Simmtech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,820.002,940.002,750.002,920.00-3.55%298,828
Dec 4, 20253,050.003,055.002,790.002,820.002,820.00-7.84%901,317
Dec 3, 20252,870.003,070.002,815.003,060.003,060.0010.27%1,356,010
Dec 2, 20252,885.002,920.002,710.002,775.002,775.00-4.31%851,621
Dec 1, 20253,015.003,020.002,860.002,900.002,900.00-2.68%438,914
Nov 28, 20253,010.003,065.002,905.002,980.002,980.00-0.67%325,173
Nov 27, 20253,055.003,075.002,950.003,000.003,000.00-0.17%244,928
Nov 26, 20253,055.003,075.002,930.003,005.003,005.00-0.66%266,668
Nov 25, 20253,115.003,125.002,955.003,025.003,025.00-0.17%395,488
Nov 24, 20253,020.003,070.002,890.003,030.003,030.001.85%439,918
Nov 21, 20253,010.003,130.002,825.002,975.002,975.00-9.16%841,052
Nov 20, 20253,480.003,580.003,215.003,275.003,275.00-3.39%642,442
Nov 19, 20253,250.003,570.003,050.003,390.003,390.004.31%1,066,663
Nov 18, 20253,240.003,330.003,195.003,250.003,250.00-2.40%582,585
Nov 17, 20253,200.003,515.003,200.003,330.003,330.005.21%1,210,917
Nov 14, 20253,300.003,300.003,100.003,165.003,165.00-7.86%846,971
Nov 13, 20253,475.003,485.003,350.003,435.003,435.000.88%270,015
Nov 12, 20253,385.003,500.003,275.003,405.003,405.000.29%555,874
Nov 11, 20253,475.003,575.003,155.003,395.003,395.000.30%788,744
Nov 10, 20253,600.003,700.003,100.003,385.003,385.00-15.16%3,143,557
Nov 7, 20253,880.004,100.003,790.003,990.003,990.00-0.87%948,463
Nov 6, 20254,130.004,285.003,880.004,025.004,025.00-0.62%1,045,978
Nov 5, 20253,780.004,110.003,545.004,050.004,050.005.06%1,709,307
Nov 4, 20254,040.004,160.003,810.003,855.003,855.00-2.28%782,023
Nov 3, 20254,100.004,100.003,905.003,945.003,945.00-3.78%875,391
Oct 31, 20254,080.004,300.003,990.004,100.004,100.000.12%855,185
Oct 30, 20254,280.004,370.004,095.004,095.004,095.00-5.21%834,541
Oct 29, 20254,285.004,450.004,105.004,320.004,320.004.85%1,483,676
Oct 28, 20254,380.004,495.004,020.004,120.004,120.00-4.30%1,141,973
Oct 27, 20254,155.004,565.004,035.004,305.004,305.005.26%2,154,820
Oct 24, 20254,065.004,185.003,860.004,090.004,090.002.63%1,552,179
Oct 23, 20253,630.004,150.003,545.003,985.003,985.007.99%1,965,723
Oct 22, 20253,720.003,730.003,520.003,690.003,690.00-3.15%676,661
Oct 21, 20253,735.003,980.003,625.003,810.003,810.002.97%1,398,880
Oct 20, 20253,585.003,845.003,460.003,700.003,700.005.41%1,040,664
Oct 17, 20253,615.003,685.003,400.003,510.003,510.00-2.90%873,832
Oct 16, 20253,750.003,845.003,525.003,615.003,615.00-6.35%1,798,468
Oct 15, 20253,875.004,045.003,650.003,860.003,860.000.52%1,111,715
Oct 14, 20254,370.004,400.003,645.003,840.003,840.00-9.00%1,976,938
Oct 13, 20254,040.004,360.003,855.004,220.004,220.00-1,721,851
Oct 10, 20254,210.004,750.003,960.004,220.004,220.0010.76%3,796,434
Oct 2, 20253,505.003,935.003,425.003,810.003,810.0016.87%5,317,632
Oct 1, 20252,855.003,380.002,845.003,260.003,260.0018.55%4,153,821
Sep 30, 20252,890.003,090.002,710.002,750.002,750.001.66%2,668,403
Sep 29, 20252,755.002,850.002,685.002,705.002,705.00-830,444
Sep 26, 20252,750.002,790.002,500.002,705.002,705.00-1.64%824,511
Sep 25, 20252,530.002,900.002,530.002,750.002,750.008.70%1,821,175
Sep 24, 20252,355.002,695.002,165.002,530.002,530.006.75%5,380,239
Sep 23, 20252,445.002,540.002,275.002,370.002,370.00-2.47%1,758,487
Sep 22, 20252,200.002,550.002,200.002,430.002,430.009.95%1,705,061