Skip to main content
Simmtech Holdings Co., Ltd. (KOSDAQ:036710)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,780.00
+60.00 (1.61%)
Apr 29, 2026, 3:30 PM KST

Simmtech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,605.003,790.003,605.003,780.003,780.001.61%236,433
Apr 28, 20263,735.003,750.003,620.003,720.003,720.00-0.40%295,791
Apr 27, 20263,845.003,845.003,690.003,735.003,735.00-1.45%353,175
Apr 24, 20263,705.003,875.003,695.003,790.003,790.002.29%454,716
Apr 23, 20263,850.003,870.003,570.003,705.003,705.00-3.52%753,063
Apr 22, 20263,435.003,920.003,365.003,840.003,840.0011.79%1,233,127
Apr 21, 20263,405.003,575.003,360.003,435.003,435.001.63%628,152
Apr 20, 20263,340.003,430.003,265.003,380.003,380.002.42%329,192
Apr 17, 20263,340.003,340.003,220.003,300.003,300.00-0.30%265,721
Apr 16, 20263,285.003,465.002,990.003,310.003,310.001.69%739,788
Apr 15, 20263,200.003,360.003,050.003,255.003,255.004.66%942,383
Apr 14, 20263,125.003,225.003,080.003,110.003,110.001.63%562,207
Apr 13, 20262,935.003,175.002,850.003,060.003,060.003.38%549,276
Apr 10, 20262,990.002,990.002,855.002,960.002,960.000.68%416,905
Apr 9, 20262,830.002,940.002,740.002,940.002,940.001.03%501,588
Apr 8, 20262,575.003,000.002,575.002,910.002,910.0014.79%1,558,828
Apr 7, 20262,575.002,575.002,450.002,535.002,535.000.60%295,789
Apr 6, 20262,390.002,645.002,390.002,520.002,520.006.55%463,544
Apr 3, 20262,405.002,465.002,325.002,365.002,365.00-265,476
Apr 2, 20262,550.002,565.002,300.002,365.002,365.00-7.25%409,921
Apr 1, 20262,475.002,570.002,425.002,550.002,550.006.47%281,953
Mar 31, 20262,315.002,405.002,280.002,395.002,395.00-0.42%217,300
Mar 30, 20262,510.002,510.002,380.002,405.002,405.00-8.56%235,937
Mar 27, 20262,640.002,665.002,380.002,630.002,630.00-1.68%580,084
Mar 26, 20262,750.002,845.002,625.002,675.002,675.00-4.97%407,075
Mar 25, 20262,680.002,880.002,655.002,815.002,815.006.23%868,178
Mar 24, 20262,690.002,725.002,550.002,650.002,650.001.15%144,793
Mar 23, 20262,745.002,745.002,610.002,620.002,620.00-6.26%248,921
Mar 20, 20262,700.002,865.002,645.002,795.002,795.004.68%457,779
Mar 19, 20262,730.002,795.002,630.002,670.002,670.00-4.47%746,018
Mar 18, 20262,580.002,910.002,580.002,795.002,795.009.39%1,311,426
Mar 17, 20262,520.002,660.002,505.002,555.002,555.002.61%474,986
Mar 16, 20262,415.002,525.002,360.002,490.002,490.002.47%393,238
Mar 13, 20262,460.002,550.002,250.002,430.002,430.00-2.02%228,575
Mar 12, 20262,490.002,510.002,375.002,480.002,480.00-0.40%130,719
Mar 11, 20262,465.002,550.002,440.002,490.002,490.003.11%144,417
Mar 10, 20262,470.002,470.002,370.002,415.002,415.001.90%240,376
Mar 9, 20262,545.002,545.002,230.002,370.002,370.00-10.06%380,232
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