Skip to main content
Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,370.00
-265.00 (-10.06%)
At close: Mar 9, 2026

Simmtech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,420.002,640.002,350.002,635.002,635.008.88%291,033
Mar 5, 20262,395.002,470.002,305.002,420.002,420.007.80%327,176
Mar 4, 20262,485.002,485.002,030.002,245.002,245.00-12.30%518,574
Mar 3, 20262,510.002,670.002,475.002,560.002,560.00-2.10%318,054
Feb 27, 20262,700.002,700.002,500.002,615.002,615.00-2.24%391,064
Feb 26, 20262,690.002,750.002,630.002,675.002,675.000.56%287,470
Feb 25, 20262,770.002,770.002,620.002,660.002,660.00-1.66%400,123
Feb 24, 20262,625.002,760.002,595.002,705.002,705.003.05%471,914
Feb 23, 20262,710.002,710.002,600.002,625.002,625.000.19%194,870
Feb 20, 20262,635.002,705.002,600.002,620.002,620.00-3.50%239,918
Feb 19, 20262,615.002,765.002,615.002,715.002,715.004.22%584,837
Feb 13, 20262,640.002,700.002,560.002,605.002,605.00-1.51%204,932
Feb 12, 20262,695.002,695.002,605.002,645.002,645.00-210,886
Feb 11, 20262,625.002,660.002,565.002,645.002,645.000.76%108,680
Feb 10, 20262,645.002,665.002,530.002,625.002,625.00-0.76%142,554
Feb 9, 20262,540.002,665.002,500.002,645.002,645.006.65%314,420
Feb 6, 20262,430.002,480.002,320.002,480.002,480.00-1.20%269,983
Feb 5, 20262,590.002,615.002,490.002,510.002,510.00-6.17%287,631
Feb 4, 20262,600.002,735.002,590.002,675.002,675.000.19%311,775
Feb 3, 20262,650.002,740.002,600.002,670.002,670.004.91%331,067
Feb 2, 20262,600.002,735.002,495.002,545.002,545.00-2.12%619,490
Jan 30, 20262,625.002,750.002,545.002,600.002,600.001.56%1,061,112
Jan 29, 20262,720.002,725.002,435.002,560.002,560.00-2.85%923,730
Jan 28, 20262,445.002,695.002,445.002,635.002,635.0010.02%1,434,467
Jan 27, 20262,430.002,430.002,300.002,395.002,395.00-1.44%501,624
Jan 26, 20262,425.002,445.002,330.002,430.002,430.000.21%755,117
Jan 23, 20262,360.002,520.002,330.002,425.002,425.002.75%649,443
Jan 22, 20262,400.002,400.002,265.002,360.002,360.002.16%198,383
Jan 21, 20262,285.002,340.002,220.002,310.002,310.00-1.07%308,478
Jan 20, 20262,435.002,455.002,285.002,335.002,335.00-5.66%497,070
Jan 19, 20262,465.002,495.002,395.002,475.002,475.000.41%184,032
Jan 16, 20262,505.002,525.002,415.002,465.002,465.00-0.60%278,232
Jan 15, 20262,385.002,550.002,345.002,480.002,480.002.48%558,369
Jan 14, 20262,400.002,450.002,310.002,420.002,420.000.83%174,256
Jan 13, 20262,315.002,405.002,260.002,400.002,400.003.90%324,097
Jan 12, 20262,190.002,325.002,155.002,310.002,310.007.69%388,325
Jan 9, 20262,230.002,230.002,100.002,145.002,145.000.47%417,603
Jan 8, 20262,280.002,310.002,100.002,135.002,135.00-6.36%531,618
Jan 7, 20262,560.002,580.002,250.002,280.002,280.00-10.94%1,329,335
Jan 6, 20262,730.002,730.002,480.002,560.002,560.00-6.57%849,727
Jan 5, 20262,940.002,940.002,700.002,740.002,740.00-1.62%475,841
Jan 2, 20262,705.002,810.002,635.002,785.002,785.002.39%278,111
Dec 30, 20252,725.002,725.002,640.002,720.002,720.00-199,449
Dec 29, 20252,635.002,825.002,635.002,720.002,720.003.42%288,417
Dec 26, 20252,630.002,655.002,590.002,630.002,620.000.96%233,916
Dec 24, 20252,680.002,730.002,575.002,605.002,595.10-2.62%2,357,414
Dec 23, 20252,820.002,820.002,630.002,675.002,664.83-2.73%378,219
Dec 22, 20252,855.002,895.002,720.002,750.002,739.54-2.14%265,640
Dec 19, 20252,785.002,870.002,680.002,810.002,799.321.81%293,698
Dec 18, 20252,780.002,820.002,740.002,760.002,749.51-3.16%159,591
Dec 17, 20252,770.002,890.002,755.002,850.002,839.163.07%234,913
Dec 16, 20252,800.002,815.002,740.002,765.002,754.49-1.25%176,257
Dec 15, 20252,845.002,885.002,750.002,800.002,789.35-3.61%739,114
Dec 12, 20252,920.002,920.002,850.002,905.002,893.95-0.51%274,934
Dec 11, 20253,060.003,060.002,870.002,920.002,908.90-2.83%632,723
Dec 10, 20253,225.003,225.002,950.003,005.002,993.57-6.82%1,071,463
Dec 9, 20252,995.003,360.002,720.003,225.003,212.748.59%3,997,313
Dec 8, 20252,995.003,020.002,870.002,970.002,958.71-1.00%286,593
Dec 5, 20252,820.003,030.002,750.003,000.002,988.596.38%538,765
Dec 4, 20253,050.003,055.002,790.002,820.002,809.28-7.84%904,170
Dec 3, 20252,870.003,070.002,815.003,060.003,048.3710.27%1,369,582
Dec 2, 20252,885.002,920.002,710.002,775.002,764.45-4.31%853,851
Dec 1, 20253,015.003,020.002,860.002,900.002,888.97-2.68%438,914
Nov 28, 20253,010.003,065.002,905.002,980.002,968.67-0.67%325,173
Nov 27, 20253,055.003,075.002,950.003,000.002,988.59-0.17%244,938
Nov 26, 20253,055.003,075.002,930.003,005.002,993.57-0.66%266,699
Nov 25, 20253,115.003,125.002,955.003,025.003,013.50-0.17%395,488
Nov 24, 20253,020.003,070.002,890.003,030.003,018.481.85%441,822
Nov 21, 20253,010.003,130.002,825.002,975.002,963.69-9.16%843,802
Nov 20, 20253,480.003,580.003,215.003,275.003,262.55-3.39%643,503
Nov 19, 20253,250.003,570.003,050.003,390.003,377.114.31%1,066,663
Nov 18, 20253,240.003,330.003,195.003,250.003,237.64-2.40%582,585
Nov 17, 20253,200.003,515.003,200.003,330.003,317.345.21%1,210,917
Nov 14, 20253,300.003,300.003,100.003,165.003,152.97-7.86%846,971
Nov 13, 20253,475.003,485.003,350.003,435.003,421.940.88%270,015
Nov 12, 20253,385.003,500.003,275.003,405.003,392.050.29%555,874
Nov 11, 20253,475.003,575.003,155.003,395.003,382.090.30%788,744
Nov 10, 20253,600.003,700.003,100.003,385.003,372.13-15.16%3,143,557
Nov 7, 20253,880.004,100.003,790.003,990.003,974.83-0.87%948,463
Nov 6, 20254,130.004,285.003,880.004,025.004,009.70-0.62%1,045,978
Nov 5, 20253,780.004,110.003,545.004,050.004,034.605.06%1,709,307
Nov 4, 20254,040.004,160.003,810.003,855.003,840.34-2.28%782,023
Nov 3, 20254,100.004,100.003,905.003,945.003,930.00-3.78%875,391
Oct 31, 20254,080.004,300.003,990.004,100.004,084.410.12%855,185
Oct 30, 20254,280.004,370.004,095.004,095.004,079.43-5.21%834,541
Oct 29, 20254,285.004,450.004,105.004,320.004,303.574.85%1,483,676
Oct 28, 20254,380.004,495.004,020.004,120.004,104.33-4.30%1,141,973
Oct 27, 20254,155.004,565.004,035.004,305.004,288.635.26%2,154,820
Oct 24, 20254,065.004,185.003,860.004,090.004,074.452.63%1,552,179
Oct 23, 20253,630.004,150.003,545.003,985.003,969.857.99%1,965,723
Oct 22, 20253,720.003,730.003,520.003,690.003,675.97-3.15%676,661
Oct 21, 20253,735.003,980.003,625.003,810.003,795.512.97%1,398,880
Oct 20, 20253,585.003,845.003,460.003,700.003,685.935.41%1,040,664
Oct 17, 20253,615.003,685.003,400.003,510.003,496.65-2.90%873,832
Oct 16, 20253,750.003,845.003,525.003,615.003,601.25-6.35%1,798,468
Oct 15, 20253,875.004,045.003,650.003,860.003,845.320.52%1,111,715
Oct 14, 20254,370.004,400.003,645.003,840.003,825.40-9.00%1,976,938
Oct 13, 20254,040.004,360.003,855.004,220.004,203.95-1,721,851
Oct 10, 20254,210.004,750.003,960.004,220.004,203.9510.76%3,796,434
Oct 2, 20253,505.003,935.003,425.003,810.003,795.5116.87%5,317,632