SIMMTECH Co., Ltd. (KOSDAQ:222800)
South Korea
· Delayed Price · Currency is KRW 57,500
+4,000 (7.48%)
At close: Dec 5, 2025
SIMMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53,200.00 | 58,000.00 | 53,000.00 | 57,500.00 | 57,500.00 | 7.48% | 1,090,972 |
| Dec 4, 2025 | 55,800.00 | 56,000.00 | 52,500.00 | 53,500.00 | 53,500.00 | -6.47% | 1,110,945 |
| Dec 3, 2025 | 54,400.00 | 57,700.00 | 52,600.00 | 57,200.00 | 57,200.00 | 9.79% | 1,637,945 |
| Dec 2, 2025 | 52,400.00 | 53,250.00 | 51,300.00 | 52,100.00 | 52,100.00 | -0.57% | 505,805 |
| Dec 1, 2025 | 54,500.00 | 54,900.00 | 51,300.00 | 52,400.00 | 52,400.00 | -3.32% | 661,760 |
| Nov 28, 2025 | 53,800.00 | 55,100.00 | 53,100.00 | 54,200.00 | 54,200.00 | 0.74% | 591,223 |
| Nov 27, 2025 | 54,400.00 | 55,200.00 | 53,000.00 | 53,800.00 | 53,800.00 | 0.37% | 502,639 |
| Nov 26, 2025 | 53,500.00 | 53,900.00 | 51,500.00 | 53,600.00 | 53,600.00 | 2.29% | 579,814 |
| Nov 25, 2025 | 52,200.00 | 53,500.00 | 51,500.00 | 52,400.00 | 52,400.00 | 4.59% | 819,223 |
| Nov 24, 2025 | 49,650.00 | 50,200.00 | 48,600.00 | 50,100.00 | 50,100.00 | 2.24% | 1,411,504 |
| Nov 21, 2025 | 49,600.00 | 51,200.00 | 48,450.00 | 49,000.00 | 49,000.00 | -9.09% | 1,130,926 |
| Nov 20, 2025 | 58,900.00 | 58,900.00 | 52,100.00 | 53,900.00 | 53,900.00 | -2.71% | 2,000,441 |
| Nov 19, 2025 | 54,200.00 | 57,400.00 | 51,500.00 | 55,400.00 | 55,400.00 | 1.28% | 1,366,322 |
| Nov 18, 2025 | 54,300.00 | 55,400.00 | 53,200.00 | 54,700.00 | 54,700.00 | -2.15% | 879,067 |
| Nov 17, 2025 | 51,000.00 | 56,000.00 | 50,700.00 | 55,900.00 | 55,900.00 | 12.02% | 1,760,579 |
| Nov 14, 2025 | 50,900.00 | 52,000.00 | 49,300.00 | 49,900.00 | 49,900.00 | -6.90% | 1,156,726 |
| Nov 13, 2025 | 53,000.00 | 54,800.00 | 52,700.00 | 53,600.00 | 53,600.00 | 1.13% | 807,259 |
| Nov 12, 2025 | 51,200.00 | 54,300.00 | 50,900.00 | 53,000.00 | 53,000.00 | 2.12% | 1,293,089 |
| Nov 11, 2025 | 55,500.00 | 55,700.00 | 50,200.00 | 51,900.00 | 51,900.00 | -3.35% | 1,754,985 |
| Nov 10, 2025 | 54,200.00 | 55,100.00 | 48,700.00 | 53,700.00 | 53,700.00 | -13.25% | 5,211,649 |
| Nov 7, 2025 | 61,100.00 | 65,100.00 | 60,100.00 | 61,900.00 | 61,900.00 | -1.28% | 753,950 |
| Nov 6, 2025 | 67,000.00 | 67,100.00 | 60,400.00 | 62,700.00 | 62,700.00 | -5.00% | 1,428,506 |
| Nov 5, 2025 | 59,400.00 | 66,600.00 | 56,000.00 | 66,000.00 | 66,000.00 | 5.94% | 2,176,526 |
| Nov 4, 2025 | 64,900.00 | 65,000.00 | 60,600.00 | 62,300.00 | 62,300.00 | -2.35% | 634,535 |
| Nov 3, 2025 | 62,200.00 | 64,800.00 | 61,900.00 | 63,800.00 | 63,800.00 | 1.11% | 608,090 |
| Oct 31, 2025 | 62,000.00 | 65,200.00 | 60,800.00 | 63,100.00 | 63,100.00 | 2.44% | 768,088 |
| Oct 30, 2025 | 63,500.00 | 64,000.00 | 60,000.00 | 61,600.00 | 61,600.00 | -4.05% | 645,409 |
| Oct 29, 2025 | 59,700.00 | 65,600.00 | 58,300.00 | 64,200.00 | 64,200.00 | 9.93% | 2,059,832 |
| Oct 28, 2025 | 56,800.00 | 65,000.00 | 56,000.00 | 58,400.00 | 58,400.00 | 0.17% | 1,103,431 |
| Oct 27, 2025 | 58,400.00 | 59,100.00 | 55,700.00 | 58,300.00 | 58,300.00 | 1.92% | 918,528 |
| Oct 24, 2025 | 59,000.00 | 59,100.00 | 56,600.00 | 57,200.00 | 57,200.00 | -2.56% | 1,413,310 |
| Oct 23, 2025 | 49,400.00 | 59,300.00 | 49,100.00 | 58,700.00 | 58,700.00 | 15.55% | 2,725,127 |
| Oct 22, 2025 | 50,000.00 | 51,200.00 | 47,950.00 | 50,800.00 | 50,800.00 | -0.59% | 844,014 |
| Oct 21, 2025 | 51,500.00 | 54,700.00 | 50,700.00 | 51,100.00 | 51,100.00 | 2.30% | 1,395,009 |
| Oct 20, 2025 | 50,200.00 | 50,900.00 | 49,100.00 | 49,950.00 | 49,950.00 | 1.73% | 562,057 |
| Oct 17, 2025 | 49,500.00 | 51,500.00 | 48,500.00 | 49,100.00 | 49,100.00 | -3.16% | 751,317 |
| Oct 16, 2025 | 49,800.00 | 51,000.00 | 48,600.00 | 50,700.00 | 50,700.00 | -0.78% | 748,091 |
| Oct 15, 2025 | 48,800.00 | 51,400.00 | 48,500.00 | 51,100.00 | 51,100.00 | 4.71% | 759,352 |
| Oct 14, 2025 | 53,500.00 | 53,800.00 | 46,350.00 | 48,800.00 | 48,800.00 | -5.24% | 1,622,163 |
| Oct 13, 2025 | 49,900.00 | 52,200.00 | 49,650.00 | 51,500.00 | 51,500.00 | -3.01% | 948,617 |
| Oct 10, 2025 | 54,700.00 | 56,100.00 | 50,700.00 | 53,100.00 | 53,100.00 | 4.12% | 1,330,672 |
| Oct 2, 2025 | 50,900.00 | 52,000.00 | 49,500.00 | 51,000.00 | 51,000.00 | 7.82% | 1,454,348 |
| Oct 1, 2025 | 44,700.00 | 47,950.00 | 44,050.00 | 47,300.00 | 47,300.00 | 10.26% | 1,401,424 |
| Sep 30, 2025 | 43,300.00 | 43,850.00 | 42,200.00 | 42,900.00 | 42,900.00 | 2.88% | 875,023 |
| Sep 29, 2025 | 40,600.00 | 41,875.00 | 39,800.00 | 41,700.00 | 41,700.00 | 2.71% | 675,929 |
| Sep 26, 2025 | 40,450.00 | 41,350.00 | 39,300.00 | 40,600.00 | 40,600.00 | -2.29% | 886,881 |
| Sep 25, 2025 | 41,000.00 | 42,500.00 | 40,150.00 | 41,550.00 | 41,550.00 | -1.07% | 1,117,239 |
| Sep 24, 2025 | 36,750.00 | 42,700.00 | 36,500.00 | 42,000.00 | 42,000.00 | 12.45% | 3,373,791 |
| Sep 23, 2025 | 38,000.00 | 38,150.00 | 36,650.00 | 37,350.00 | 37,350.00 | 1.49% | 876,438 |
| Sep 22, 2025 | 33,900.00 | 37,350.00 | 33,800.00 | 36,800.00 | 36,800.00 | 9.85% | 1,882,262 |