SIMMTECH Co., Ltd. (KOSDAQ:222800)
South Korea
· Delayed Price · Currency is KRW 54,000
-1,500 (-2.70%)
At close: Feb 27, 2026
SIMMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 53,000.00 | 54,700.00 | 52,600.00 | 54,000.00 | 54,000.00 | -2.70% | 483,484 |
| Feb 26, 2026 | 55,400.00 | 55,900.00 | 54,000.00 | 55,500.00 | 55,500.00 | 3.16% | 654,725 |
| Feb 25, 2026 | 56,600.00 | 56,700.00 | 53,400.00 | 53,800.00 | 53,800.00 | 0.75% | 851,465 |
| Feb 24, 2026 | 51,400.00 | 53,800.00 | 50,700.00 | 53,400.00 | 53,400.00 | 3.89% | 634,109 |
| Feb 23, 2026 | 52,300.00 | 52,900.00 | 50,900.00 | 51,400.00 | 51,400.00 | 0.19% | 466,676 |
| Feb 20, 2026 | 52,100.00 | 52,300.00 | 50,600.00 | 51,300.00 | 51,300.00 | -0.39% | 393,899 |
| Feb 19, 2026 | 52,000.00 | 52,700.00 | 50,900.00 | 51,500.00 | 51,500.00 | 1.78% | 572,902 |
| Feb 13, 2026 | 51,600.00 | 52,100.00 | 50,100.00 | 50,600.00 | 50,600.00 | -2.88% | 388,635 |
| Feb 12, 2026 | 53,900.00 | 54,000.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.57% | 514,656 |
| Feb 11, 2026 | 52,400.00 | 53,000.00 | 51,200.00 | 52,400.00 | 52,400.00 | - | 326,684 |
| Feb 10, 2026 | 54,900.00 | 55,000.00 | 52,400.00 | 52,400.00 | 52,400.00 | -3.68% | 542,599 |
| Feb 9, 2026 | 55,500.00 | 55,800.00 | 53,300.00 | 54,400.00 | 54,400.00 | 2.84% | 511,576 |
| Feb 6, 2026 | 52,000.00 | 54,300.00 | 50,800.00 | 52,900.00 | 52,900.00 | -3.99% | 685,979 |
| Feb 5, 2026 | 55,900.00 | 57,700.00 | 54,800.00 | 55,100.00 | 55,100.00 | -5.97% | 695,788 |
| Feb 4, 2026 | 61,000.00 | 61,900.00 | 57,800.00 | 58,600.00 | 58,600.00 | -6.24% | 1,063,532 |
| Feb 3, 2026 | 63,200.00 | 64,000.00 | 60,600.00 | 62,500.00 | 62,500.00 | 4.87% | 1,063,283 |
| Feb 2, 2026 | 62,000.00 | 63,100.00 | 58,100.00 | 59,600.00 | 59,600.00 | -1.49% | 1,655,979 |
| Jan 30, 2026 | 57,300.00 | 65,700.00 | 57,300.00 | 60,500.00 | 60,500.00 | 7.46% | 3,663,744 |
| Jan 29, 2026 | 62,000.00 | 62,100.00 | 52,600.00 | 56,300.00 | 56,300.00 | -5.70% | 2,444,200 |
| Jan 28, 2026 | 55,000.00 | 59,900.00 | 54,600.00 | 59,700.00 | 59,700.00 | 13.71% | 3,531,100 |
| Jan 27, 2026 | 51,800.00 | 53,000.00 | 51,100.00 | 52,500.00 | 52,500.00 | 0.77% | 808,998 |
| Jan 26, 2026 | 50,100.00 | 52,200.00 | 49,550.00 | 52,100.00 | 52,100.00 | 3.37% | 941,012 |
| Jan 23, 2026 | 48,900.00 | 50,500.00 | 48,000.00 | 50,400.00 | 50,400.00 | 3.60% | 542,391 |
| Jan 22, 2026 | 49,150.00 | 49,300.00 | 47,500.00 | 48,650.00 | 48,650.00 | 2.21% | 536,547 |
| Jan 21, 2026 | 47,600.00 | 48,500.00 | 45,600.00 | 47,600.00 | 47,600.00 | -3.35% | 749,912 |
| Jan 20, 2026 | 50,300.00 | 50,400.00 | 48,500.00 | 49,250.00 | 49,250.00 | -3.81% | 700,389 |
| Jan 19, 2026 | 50,800.00 | 52,300.00 | 49,900.00 | 51,200.00 | 51,200.00 | -0.78% | 526,202 |
| Jan 16, 2026 | 53,400.00 | 53,400.00 | 51,200.00 | 51,600.00 | 51,600.00 | -0.77% | 911,598 |
| Jan 15, 2026 | 47,600.00 | 52,700.00 | 47,100.00 | 52,000.00 | 52,000.00 | 8.33% | 1,831,136 |
| Jan 14, 2026 | 47,900.00 | 49,000.00 | 47,300.00 | 48,000.00 | 48,000.00 | -0.62% | 555,762 |
| Jan 13, 2026 | 47,550.00 | 48,800.00 | 46,300.00 | 48,300.00 | 48,300.00 | 3.21% | 915,773 |
| Jan 12, 2026 | 43,800.00 | 47,500.00 | 43,500.00 | 46,800.00 | 46,800.00 | 8.58% | 1,810,333 |
| Jan 9, 2026 | 43,150.00 | 43,550.00 | 42,500.00 | 43,100.00 | 43,100.00 | 0.70% | 508,551 |
| Jan 8, 2026 | 43,000.00 | 44,300.00 | 42,650.00 | 42,800.00 | 42,800.00 | -1.72% | 926,308 |
| Jan 7, 2026 | 48,950.00 | 49,350.00 | 42,600.00 | 43,550.00 | 43,550.00 | -9.55% | 2,660,727 |
| Jan 6, 2026 | 50,300.00 | 50,300.00 | 48,000.00 | 48,150.00 | 48,150.00 | -6.87% | 1,463,318 |
| Jan 5, 2026 | 53,500.00 | 53,900.00 | 50,800.00 | 51,700.00 | 51,700.00 | 1.77% | 771,714 |
| Jan 2, 2026 | 49,400.00 | 50,800.00 | 48,850.00 | 50,800.00 | 50,800.00 | 2.94% | 638,462 |
| Dec 30, 2025 | 49,900.00 | 51,000.00 | 49,100.00 | 49,350.00 | 49,350.00 | -2.85% | 535,535 |
| Dec 29, 2025 | 50,700.00 | 50,900.00 | 49,800.00 | 50,800.00 | 50,800.00 | 2.11% | 397,470 |
| Dec 26, 2025 | 49,850.00 | 50,400.00 | 49,300.00 | 49,750.00 | 49,650.00 | 1.32% | 452,263 |
| Dec 24, 2025 | 50,200.00 | 50,200.00 | 48,700.00 | 49,100.00 | 49,001.31 | -1.80% | 495,036 |
| Dec 23, 2025 | 51,900.00 | 51,900.00 | 49,800.00 | 50,000.00 | 49,899.50 | -2.72% | 709,332 |
| Dec 22, 2025 | 53,500.00 | 54,400.00 | 50,500.00 | 51,400.00 | 51,296.68 | -1.72% | 665,216 |
| Dec 19, 2025 | 53,400.00 | 53,600.00 | 51,200.00 | 52,300.00 | 52,194.87 | 1.16% | 563,660 |
| Dec 18, 2025 | 50,600.00 | 53,100.00 | 50,200.00 | 51,700.00 | 51,596.08 | -0.77% | 446,303 |
| Dec 17, 2025 | 49,550.00 | 52,700.00 | 48,600.00 | 52,100.00 | 51,995.28 | 6.54% | 785,999 |
| Dec 16, 2025 | 50,500.00 | 50,500.00 | 48,800.00 | 48,900.00 | 48,801.71 | -2.59% | 586,893 |
| Dec 15, 2025 | 50,800.00 | 51,100.00 | 50,000.00 | 50,200.00 | 50,099.10 | -5.64% | 667,863 |
| Dec 12, 2025 | 53,500.00 | 53,900.00 | 52,300.00 | 53,200.00 | 53,093.07 | -1.66% | 709,501 |
| Dec 11, 2025 | 55,300.00 | 55,500.00 | 53,100.00 | 54,100.00 | 53,991.26 | -1.46% | 639,089 |
| Dec 10, 2025 | 53,800.00 | 56,200.00 | 53,300.00 | 54,900.00 | 54,789.65 | 2.23% | 731,228 |
| Dec 9, 2025 | 57,200.00 | 57,300.00 | 53,100.00 | 53,700.00 | 53,592.06 | -4.96% | 1,008,477 |
| Dec 8, 2025 | 56,500.00 | 57,200.00 | 55,500.00 | 56,500.00 | 56,386.43 | -1.74% | 677,377 |
| Dec 5, 2025 | 53,200.00 | 58,000.00 | 53,000.00 | 57,500.00 | 57,384.42 | 7.48% | 1,091,734 |
| Dec 4, 2025 | 55,800.00 | 56,000.00 | 52,500.00 | 53,500.00 | 53,392.46 | -6.47% | 1,110,945 |
| Dec 3, 2025 | 54,400.00 | 57,700.00 | 52,600.00 | 57,200.00 | 57,085.03 | 9.79% | 1,637,946 |
| Dec 2, 2025 | 52,400.00 | 53,250.00 | 51,300.00 | 52,100.00 | 51,995.28 | -0.57% | 505,805 |
| Dec 1, 2025 | 54,500.00 | 54,900.00 | 51,300.00 | 52,400.00 | 52,294.67 | -3.32% | 661,762 |
| Nov 28, 2025 | 53,800.00 | 55,100.00 | 53,100.00 | 54,200.00 | 54,091.06 | 0.74% | 591,223 |
| Nov 27, 2025 | 54,400.00 | 55,200.00 | 53,000.00 | 53,800.00 | 53,691.86 | 0.37% | 502,639 |
| Nov 26, 2025 | 53,500.00 | 53,900.00 | 51,500.00 | 53,600.00 | 53,492.26 | 2.29% | 579,814 |
| Nov 25, 2025 | 52,200.00 | 53,500.00 | 51,500.00 | 52,400.00 | 52,294.67 | 4.59% | 819,223 |
| Nov 24, 2025 | 49,650.00 | 50,200.00 | 48,600.00 | 50,100.00 | 49,999.30 | 2.24% | 1,411,504 |
| Nov 21, 2025 | 49,600.00 | 51,200.00 | 48,450.00 | 49,000.00 | 48,901.51 | -9.09% | 1,131,444 |
| Nov 20, 2025 | 58,900.00 | 58,900.00 | 52,100.00 | 53,900.00 | 53,791.66 | -2.71% | 2,000,441 |
| Nov 19, 2025 | 54,200.00 | 57,400.00 | 51,500.00 | 55,400.00 | 55,288.64 | 1.28% | 1,366,322 |
| Nov 18, 2025 | 54,300.00 | 55,400.00 | 53,200.00 | 54,700.00 | 54,590.05 | -2.15% | 879,067 |
| Nov 17, 2025 | 51,000.00 | 56,000.00 | 50,700.00 | 55,900.00 | 55,787.64 | 12.02% | 1,760,579 |
| Nov 14, 2025 | 50,900.00 | 52,000.00 | 49,300.00 | 49,900.00 | 49,799.70 | -6.90% | 1,156,726 |
| Nov 13, 2025 | 53,000.00 | 54,800.00 | 52,700.00 | 53,600.00 | 53,492.26 | 1.13% | 807,259 |
| Nov 12, 2025 | 51,200.00 | 54,300.00 | 50,900.00 | 53,000.00 | 52,893.47 | 2.12% | 1,293,089 |
| Nov 11, 2025 | 55,500.00 | 55,700.00 | 50,200.00 | 51,900.00 | 51,795.68 | -3.35% | 1,754,985 |
| Nov 10, 2025 | 54,200.00 | 55,100.00 | 48,700.00 | 53,700.00 | 53,592.06 | -13.25% | 5,211,649 |
| Nov 7, 2025 | 61,100.00 | 65,100.00 | 60,100.00 | 61,900.00 | 61,775.58 | -1.28% | 753,950 |
| Nov 6, 2025 | 67,000.00 | 67,100.00 | 60,400.00 | 62,700.00 | 62,573.97 | -5.00% | 1,428,506 |
| Nov 5, 2025 | 59,400.00 | 66,600.00 | 56,000.00 | 66,000.00 | 65,867.34 | 5.94% | 2,176,526 |
| Nov 4, 2025 | 64,900.00 | 65,000.00 | 60,600.00 | 62,300.00 | 62,174.77 | -2.35% | 634,535 |
| Nov 3, 2025 | 62,200.00 | 64,800.00 | 61,900.00 | 63,800.00 | 63,671.76 | 1.11% | 608,090 |
| Oct 31, 2025 | 62,000.00 | 65,200.00 | 60,800.00 | 63,100.00 | 62,973.17 | 2.44% | 768,088 |
| Oct 30, 2025 | 63,500.00 | 64,000.00 | 60,000.00 | 61,600.00 | 61,476.18 | -4.05% | 645,409 |
| Oct 29, 2025 | 59,700.00 | 65,600.00 | 58,300.00 | 64,200.00 | 64,070.95 | 9.93% | 2,059,832 |
| Oct 28, 2025 | 56,800.00 | 65,000.00 | 56,000.00 | 58,400.00 | 58,282.61 | 0.17% | 1,103,431 |
| Oct 27, 2025 | 58,400.00 | 59,100.00 | 55,700.00 | 58,300.00 | 58,182.81 | 1.92% | 918,528 |
| Oct 24, 2025 | 59,000.00 | 59,100.00 | 56,600.00 | 57,200.00 | 57,085.03 | -2.56% | 1,413,310 |
| Oct 23, 2025 | 49,400.00 | 59,300.00 | 49,100.00 | 58,700.00 | 58,582.01 | 15.55% | 2,725,127 |
| Oct 22, 2025 | 50,000.00 | 51,200.00 | 47,950.00 | 50,800.00 | 50,697.89 | -0.59% | 844,014 |
| Oct 21, 2025 | 51,500.00 | 54,700.00 | 50,700.00 | 51,100.00 | 50,997.29 | 2.30% | 1,395,009 |
| Oct 20, 2025 | 50,200.00 | 50,900.00 | 49,100.00 | 49,950.00 | 49,849.60 | 1.73% | 562,057 |
| Oct 17, 2025 | 49,500.00 | 51,500.00 | 48,500.00 | 49,100.00 | 49,001.31 | -3.16% | 751,317 |
| Oct 16, 2025 | 49,800.00 | 51,000.00 | 48,600.00 | 50,700.00 | 50,598.09 | -0.78% | 748,091 |
| Oct 15, 2025 | 48,800.00 | 51,400.00 | 48,500.00 | 51,100.00 | 50,997.29 | 4.71% | 759,352 |
| Oct 14, 2025 | 53,500.00 | 53,800.00 | 46,350.00 | 48,800.00 | 48,701.91 | -5.24% | 1,622,163 |
| Oct 13, 2025 | 49,900.00 | 52,200.00 | 49,650.00 | 51,500.00 | 51,396.48 | -3.01% | 948,617 |
| Oct 10, 2025 | 54,700.00 | 56,100.00 | 50,700.00 | 53,100.00 | 52,993.27 | 4.12% | 1,330,672 |
| Oct 2, 2025 | 50,900.00 | 52,000.00 | 49,500.00 | 51,000.00 | 50,897.49 | 7.82% | 1,454,348 |
| Oct 1, 2025 | 44,700.00 | 47,950.00 | 44,050.00 | 47,300.00 | 47,204.92 | 10.26% | 1,401,424 |
| Sep 30, 2025 | 43,300.00 | 43,850.00 | 42,200.00 | 42,900.00 | 42,813.77 | 2.88% | 875,023 |
| Sep 29, 2025 | 40,600.00 | 41,875.00 | 39,800.00 | 41,700.00 | 41,616.18 | 2.71% | 675,929 |
| Sep 26, 2025 | 40,450.00 | 41,350.00 | 39,300.00 | 40,600.00 | 40,518.39 | -2.29% | 886,881 |