Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,820.00 | 2,940.00 | 2,750.00 | 2,920.00 | - | 3.55% | 298,828 |
| Dec 4, 2025 | 3,050.00 | 3,055.00 | 2,790.00 | 2,820.00 | 2,820.00 | -7.84% | 901,317 |
| Dec 3, 2025 | 2,870.00 | 3,070.00 | 2,815.00 | 3,060.00 | 3,060.00 | 10.27% | 1,356,010 |
| Dec 2, 2025 | 2,885.00 | 2,920.00 | 2,710.00 | 2,775.00 | 2,775.00 | -4.31% | 851,621 |
| Dec 1, 2025 | 3,015.00 | 3,020.00 | 2,860.00 | 2,900.00 | 2,900.00 | -2.68% | 438,914 |
| Nov 28, 2025 | 3,010.00 | 3,065.00 | 2,905.00 | 2,980.00 | 2,980.00 | -0.67% | 325,173 |
| Nov 27, 2025 | 3,055.00 | 3,075.00 | 2,950.00 | 3,000.00 | 3,000.00 | -0.17% | 244,928 |
| Nov 26, 2025 | 3,055.00 | 3,075.00 | 2,930.00 | 3,005.00 | 3,005.00 | -0.66% | 266,668 |
| Nov 25, 2025 | 3,115.00 | 3,125.00 | 2,955.00 | 3,025.00 | 3,025.00 | -0.17% | 395,488 |
| Nov 24, 2025 | 3,020.00 | 3,070.00 | 2,890.00 | 3,030.00 | 3,030.00 | 1.85% | 439,918 |
| Nov 21, 2025 | 3,010.00 | 3,130.00 | 2,825.00 | 2,975.00 | 2,975.00 | -9.16% | 841,052 |
| Nov 20, 2025 | 3,480.00 | 3,580.00 | 3,215.00 | 3,275.00 | 3,275.00 | -3.39% | 642,442 |
| Nov 19, 2025 | 3,250.00 | 3,570.00 | 3,050.00 | 3,390.00 | 3,390.00 | 4.31% | 1,066,663 |
| Nov 18, 2025 | 3,240.00 | 3,330.00 | 3,195.00 | 3,250.00 | 3,250.00 | -2.40% | 582,585 |
| Nov 17, 2025 | 3,200.00 | 3,515.00 | 3,200.00 | 3,330.00 | 3,330.00 | 5.21% | 1,210,917 |
| Nov 14, 2025 | 3,300.00 | 3,300.00 | 3,100.00 | 3,165.00 | 3,165.00 | -7.86% | 846,971 |
| Nov 13, 2025 | 3,475.00 | 3,485.00 | 3,350.00 | 3,435.00 | 3,435.00 | 0.88% | 270,015 |
| Nov 12, 2025 | 3,385.00 | 3,500.00 | 3,275.00 | 3,405.00 | 3,405.00 | 0.29% | 555,874 |
| Nov 11, 2025 | 3,475.00 | 3,575.00 | 3,155.00 | 3,395.00 | 3,395.00 | 0.30% | 788,744 |
| Nov 10, 2025 | 3,600.00 | 3,700.00 | 3,100.00 | 3,385.00 | 3,385.00 | -15.16% | 3,143,557 |
| Nov 7, 2025 | 3,880.00 | 4,100.00 | 3,790.00 | 3,990.00 | 3,990.00 | -0.87% | 948,463 |
| Nov 6, 2025 | 4,130.00 | 4,285.00 | 3,880.00 | 4,025.00 | 4,025.00 | -0.62% | 1,045,978 |
| Nov 5, 2025 | 3,780.00 | 4,110.00 | 3,545.00 | 4,050.00 | 4,050.00 | 5.06% | 1,709,307 |
| Nov 4, 2025 | 4,040.00 | 4,160.00 | 3,810.00 | 3,855.00 | 3,855.00 | -2.28% | 782,023 |
| Nov 3, 2025 | 4,100.00 | 4,100.00 | 3,905.00 | 3,945.00 | 3,945.00 | -3.78% | 875,391 |
| Oct 31, 2025 | 4,080.00 | 4,300.00 | 3,990.00 | 4,100.00 | 4,100.00 | 0.12% | 855,185 |
| Oct 30, 2025 | 4,280.00 | 4,370.00 | 4,095.00 | 4,095.00 | 4,095.00 | -5.21% | 834,541 |
| Oct 29, 2025 | 4,285.00 | 4,450.00 | 4,105.00 | 4,320.00 | 4,320.00 | 4.85% | 1,483,676 |
| Oct 28, 2025 | 4,380.00 | 4,495.00 | 4,020.00 | 4,120.00 | 4,120.00 | -4.30% | 1,141,973 |
| Oct 27, 2025 | 4,155.00 | 4,565.00 | 4,035.00 | 4,305.00 | 4,305.00 | 5.26% | 2,154,820 |
| Oct 24, 2025 | 4,065.00 | 4,185.00 | 3,860.00 | 4,090.00 | 4,090.00 | 2.63% | 1,552,179 |
| Oct 23, 2025 | 3,630.00 | 4,150.00 | 3,545.00 | 3,985.00 | 3,985.00 | 7.99% | 1,965,723 |
| Oct 22, 2025 | 3,720.00 | 3,730.00 | 3,520.00 | 3,690.00 | 3,690.00 | -3.15% | 676,661 |
| Oct 21, 2025 | 3,735.00 | 3,980.00 | 3,625.00 | 3,810.00 | 3,810.00 | 2.97% | 1,398,880 |
| Oct 20, 2025 | 3,585.00 | 3,845.00 | 3,460.00 | 3,700.00 | 3,700.00 | 5.41% | 1,040,664 |
| Oct 17, 2025 | 3,615.00 | 3,685.00 | 3,400.00 | 3,510.00 | 3,510.00 | -2.90% | 873,832 |
| Oct 16, 2025 | 3,750.00 | 3,845.00 | 3,525.00 | 3,615.00 | 3,615.00 | -6.35% | 1,798,468 |
| Oct 15, 2025 | 3,875.00 | 4,045.00 | 3,650.00 | 3,860.00 | 3,860.00 | 0.52% | 1,111,715 |
| Oct 14, 2025 | 4,370.00 | 4,400.00 | 3,645.00 | 3,840.00 | 3,840.00 | -9.00% | 1,976,938 |
| Oct 13, 2025 | 4,040.00 | 4,360.00 | 3,855.00 | 4,220.00 | 4,220.00 | - | 1,721,851 |
| Oct 10, 2025 | 4,210.00 | 4,750.00 | 3,960.00 | 4,220.00 | 4,220.00 | 10.76% | 3,796,434 |
| Oct 2, 2025 | 3,505.00 | 3,935.00 | 3,425.00 | 3,810.00 | 3,810.00 | 16.87% | 5,317,632 |
| Oct 1, 2025 | 2,855.00 | 3,380.00 | 2,845.00 | 3,260.00 | 3,260.00 | 18.55% | 4,153,821 |
| Sep 30, 2025 | 2,890.00 | 3,090.00 | 2,710.00 | 2,750.00 | 2,750.00 | 1.66% | 2,668,403 |
| Sep 29, 2025 | 2,755.00 | 2,850.00 | 2,685.00 | 2,705.00 | 2,705.00 | - | 830,444 |
| Sep 26, 2025 | 2,750.00 | 2,790.00 | 2,500.00 | 2,705.00 | 2,705.00 | -1.64% | 824,511 |
| Sep 25, 2025 | 2,530.00 | 2,900.00 | 2,530.00 | 2,750.00 | 2,750.00 | 8.70% | 1,821,175 |
| Sep 24, 2025 | 2,355.00 | 2,695.00 | 2,165.00 | 2,530.00 | 2,530.00 | 6.75% | 5,380,239 |
| Sep 23, 2025 | 2,445.00 | 2,540.00 | 2,275.00 | 2,370.00 | 2,370.00 | -2.47% | 1,758,487 |
| Sep 22, 2025 | 2,200.00 | 2,550.00 | 2,200.00 | 2,430.00 | 2,430.00 | 9.95% | 1,705,061 |
| Sep 19, 2025 | 2,285.00 | 2,355.00 | 2,200.00 | 2,210.00 | 2,210.00 | -3.28% | 568,764 |
| Sep 18, 2025 | 2,275.00 | 2,380.00 | 2,200.00 | 2,285.00 | 2,285.00 | 0.44% | 641,538 |
| Sep 17, 2025 | 2,025.00 | 2,380.00 | 2,015.00 | 2,275.00 | 2,275.00 | 8.33% | 1,504,548 |
| Sep 16, 2025 | 1,938.00 | 2,250.00 | 1,938.00 | 2,100.00 | 2,100.00 | 8.53% | 2,288,303 |
| Sep 15, 2025 | 1,735.00 | 1,956.00 | 1,735.00 | 1,935.00 | 1,935.00 | 11.85% | 1,266,965 |
| Sep 12, 2025 | 1,693.00 | 1,762.00 | 1,681.00 | 1,730.00 | 1,730.00 | 2.25% | 453,391 |
| Sep 11, 2025 | 1,699.00 | 1,699.00 | 1,648.00 | 1,692.00 | 1,692.00 | 1.44% | 174,826 |
| Sep 10, 2025 | 1,605.00 | 1,669.00 | 1,570.00 | 1,668.00 | 1,668.00 | 3.93% | 646,464 |
| Sep 9, 2025 | 1,529.00 | 1,614.00 | 1,521.00 | 1,605.00 | 1,605.00 | 5.18% | 528,400 |
| Sep 8, 2025 | 1,561.00 | 1,561.00 | 1,510.00 | 1,526.00 | 1,526.00 | -2.24% | 405,603 |
| Sep 5, 2025 | 1,541.00 | 1,570.00 | 1,541.00 | 1,561.00 | 1,561.00 | 0.39% | 49,124 |
| Sep 4, 2025 | 1,550.00 | 1,570.00 | 1,546.00 | 1,555.00 | 1,555.00 | 0.58% | 85,755 |
| Sep 3, 2025 | 1,543.00 | 1,547.00 | 1,526.00 | 1,546.00 | 1,546.00 | 0.39% | 108,270 |
| Sep 2, 2025 | 1,533.00 | 1,542.00 | 1,518.00 | 1,540.00 | 1,540.00 | 0.85% | 130,500 |
| Sep 1, 2025 | 1,533.00 | 1,533.00 | 1,500.00 | 1,527.00 | 1,527.00 | -0.46% | 90,872 |
| Aug 29, 2025 | 1,534.00 | 1,544.00 | 1,494.00 | 1,534.00 | 1,534.00 | - | 159,105 |
| Aug 28, 2025 | 1,533.00 | 1,540.00 | 1,484.00 | 1,534.00 | 1,534.00 | 2.13% | 146,187 |
| Aug 27, 2025 | 1,516.00 | 1,518.00 | 1,474.00 | 1,502.00 | 1,502.00 | -0.92% | 119,615 |
| Aug 26, 2025 | 1,505.00 | 1,524.00 | 1,500.00 | 1,516.00 | 1,516.00 | 1.07% | 83,155 |
| Aug 25, 2025 | 1,542.00 | 1,542.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.99% | 86,978 |
| Aug 22, 2025 | 1,510.00 | 1,533.00 | 1,478.00 | 1,515.00 | 1,515.00 | 0.33% | 59,473 |
| Aug 21, 2025 | 1,533.00 | 1,533.00 | 1,482.00 | 1,510.00 | 1,510.00 | -1.50% | 40,006 |
| Aug 20, 2025 | 1,533.00 | 1,533.00 | 1,475.00 | 1,533.00 | 1,533.00 | -0.07% | 65,992 |
| Aug 19, 2025 | 1,537.00 | 1,539.00 | 1,507.00 | 1,534.00 | 1,534.00 | -0.13% | 66,568 |
| Aug 18, 2025 | 1,513.00 | 1,537.00 | 1,463.00 | 1,536.00 | 1,536.00 | 1.86% | 83,868 |
| Aug 14, 2025 | 1,550.00 | 1,550.00 | 1,506.00 | 1,508.00 | 1,508.00 | -1.44% | 104,360 |
| Aug 13, 2025 | 1,535.00 | 1,564.00 | 1,503.00 | 1,530.00 | 1,530.00 | -0.33% | 212,308 |
| Aug 12, 2025 | 1,613.00 | 1,613.00 | 1,507.00 | 1,535.00 | 1,535.00 | -4.89% | 629,033 |
| Aug 11, 2025 | 1,622.00 | 1,659.00 | 1,604.00 | 1,614.00 | 1,614.00 | -1.41% | 195,679 |
| Aug 8, 2025 | 1,622.00 | 1,728.00 | 1,594.00 | 1,637.00 | 1,637.00 | 4.13% | 1,463,450 |
| Aug 7, 2025 | 1,580.00 | 1,597.00 | 1,513.00 | 1,572.00 | 1,572.00 | -0.51% | 114,445 |
| Aug 6, 2025 | 1,559.00 | 1,589.00 | 1,532.00 | 1,580.00 | 1,580.00 | 1.35% | 80,047 |
| Aug 5, 2025 | 1,573.00 | 1,649.00 | 1,549.00 | 1,559.00 | 1,559.00 | -0.89% | 58,994 |
| Aug 4, 2025 | 1,589.00 | 1,589.00 | 1,541.00 | 1,573.00 | 1,573.00 | -1.44% | 47,546 |
| Aug 1, 2025 | 1,612.00 | 1,612.00 | 1,509.00 | 1,596.00 | 1,596.00 | -1.78% | 168,973 |
| Jul 31, 2025 | 1,649.00 | 1,649.00 | 1,560.00 | 1,625.00 | 1,625.00 | -0.61% | 125,842 |
| Jul 30, 2025 | 1,544.00 | 1,640.00 | 1,526.00 | 1,635.00 | 1,635.00 | 5.89% | 146,484 |
| Jul 29, 2025 | 1,557.00 | 1,581.00 | 1,525.00 | 1,544.00 | 1,544.00 | -2.34% | 111,324 |
| Jul 28, 2025 | 1,597.00 | 1,598.00 | 1,533.00 | 1,581.00 | 1,581.00 | -1.00% | 84,339 |
| Jul 25, 2025 | 1,618.00 | 1,628.00 | 1,580.00 | 1,597.00 | 1,597.00 | -1.96% | 90,222 |
| Jul 24, 2025 | 1,647.00 | 1,672.00 | 1,607.00 | 1,629.00 | 1,629.00 | -1.03% | 81,869 |
| Jul 23, 2025 | 1,651.00 | 1,651.00 | 1,562.00 | 1,646.00 | 1,646.00 | -0.84% | 189,906 |
| Jul 22, 2025 | 1,661.00 | 1,688.00 | 1,610.00 | 1,660.00 | 1,660.00 | 0.12% | 121,954 |
| Jul 21, 2025 | 1,740.00 | 1,767.00 | 1,658.00 | 1,658.00 | 1,658.00 | -5.26% | 124,337 |
| Jul 18, 2025 | 1,789.00 | 1,789.00 | 1,720.00 | 1,750.00 | 1,750.00 | -2.18% | 158,893 |
| Jul 17, 2025 | 1,865.00 | 1,865.00 | 1,744.00 | 1,789.00 | 1,789.00 | -3.09% | 234,248 |
| Jul 16, 2025 | 1,748.00 | 1,865.00 | 1,692.00 | 1,846.00 | 1,846.00 | 5.79% | 620,492 |
| Jul 15, 2025 | 1,568.00 | 1,749.00 | 1,558.00 | 1,745.00 | 1,745.00 | 11.01% | 970,996 |
| Jul 14, 2025 | 1,637.00 | 1,637.00 | 1,572.00 | 1,572.00 | 1,572.00 | -2.36% | 117,702 |
| Jul 11, 2025 | 1,596.00 | 1,640.00 | 1,595.00 | 1,610.00 | 1,610.00 | -0.12% | 110,774 |