SIMMTECH Co., Ltd. (KOSDAQ:222800)
South Korea
· Delayed Price · Currency is KRW 87,400
+900 (1.04%)
Apr 29, 2026, 11:00 AM KST
SIMMTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86,400.00 | 88,000.00 | 83,800.00 | 86,500.00 | 86,500.00 | 0.58% | 650,919 |
| Apr 27, 2026 | 88,900.00 | 89,400.00 | 83,000.00 | 86,000.00 | 86,000.00 | -3.26% | 632,018 |
| Apr 24, 2026 | 85,200.00 | 90,400.00 | 84,900.00 | 88,900.00 | 88,900.00 | 4.96% | 727,955 |
| Apr 23, 2026 | 86,600.00 | 86,600.00 | 81,600.00 | 84,700.00 | 84,700.00 | -2.19% | 841,113 |
| Apr 22, 2026 | 81,000.00 | 87,700.00 | 78,200.00 | 86,600.00 | 86,600.00 | 9.07% | 1,139,156 |
| Apr 21, 2026 | 80,500.00 | 82,400.00 | 77,600.00 | 79,400.00 | 79,400.00 | 1.40% | 674,571 |
| Apr 20, 2026 | 76,200.00 | 79,800.00 | 74,700.00 | 78,300.00 | 78,300.00 | 2.76% | 886,420 |
| Apr 17, 2026 | 74,500.00 | 77,100.00 | 73,400.00 | 76,200.00 | 76,200.00 | 0.13% | 600,176 |
| Apr 16, 2026 | 69,900.00 | 77,600.00 | 69,700.00 | 76,100.00 | 76,100.00 | 7.03% | 1,201,601 |
| Apr 15, 2026 | 68,800.00 | 73,200.00 | 64,700.00 | 71,100.00 | 71,100.00 | 7.24% | 1,706,699 |
| Apr 14, 2026 | 68,500.00 | 69,500.00 | 65,800.00 | 66,300.00 | 66,300.00 | -0.15% | 654,624 |
| Apr 13, 2026 | 67,000.00 | 69,000.00 | 65,600.00 | 66,400.00 | 66,400.00 | -2.50% | 525,302 |
| Apr 10, 2026 | 70,900.00 | 71,700.00 | 67,200.00 | 68,100.00 | 68,100.00 | -0.44% | 964,078 |
| Apr 9, 2026 | 66,100.00 | 70,700.00 | 65,700.00 | 68,400.00 | 68,400.00 | 0.59% | 1,312,616 |
| Apr 8, 2026 | 61,500.00 | 68,000.00 | 60,500.00 | 68,000.00 | 68,000.00 | 17.44% | 2,061,095 |
| Apr 7, 2026 | 58,000.00 | 58,800.00 | 55,900.00 | 57,900.00 | 57,900.00 | 6.24% | 787,553 |
| Apr 6, 2026 | 52,000.00 | 57,600.00 | 51,800.00 | 54,500.00 | 54,500.00 | 9.99% | 943,314 |
| Apr 3, 2026 | 50,500.00 | 50,800.00 | 48,900.00 | 49,550.00 | 49,550.00 | 1.23% | 351,846 |
| Apr 2, 2026 | 54,100.00 | 54,100.00 | 48,250.00 | 48,950.00 | 48,950.00 | -7.47% | 777,633 |
| Apr 1, 2026 | 51,200.00 | 53,400.00 | 50,400.00 | 52,900.00 | 52,900.00 | 11.49% | 497,108 |
| Mar 31, 2026 | 49,500.00 | 50,500.00 | 47,050.00 | 47,450.00 | 47,450.00 | -7.86% | 612,650 |
| Mar 30, 2026 | 52,600.00 | 52,700.00 | 50,100.00 | 51,500.00 | 51,500.00 | -8.36% | 565,460 |
| Mar 27, 2026 | 56,600.00 | 58,300.00 | 54,600.00 | 56,200.00 | 56,200.00 | -4.10% | 642,709 |
| Mar 26, 2026 | 61,400.00 | 64,100.00 | 58,100.00 | 58,600.00 | 58,600.00 | -6.39% | 1,029,359 |
| Mar 25, 2026 | 58,500.00 | 64,300.00 | 57,800.00 | 62,600.00 | 62,600.00 | 10.21% | 1,224,737 |
| Mar 24, 2026 | 59,900.00 | 60,000.00 | 55,600.00 | 56,800.00 | 56,800.00 | - | 513,230 |
| Mar 23, 2026 | 60,200.00 | 61,600.00 | 56,500.00 | 56,800.00 | 56,800.00 | -9.12% | 662,564 |
| Mar 20, 2026 | 60,700.00 | 63,500.00 | 59,500.00 | 62,500.00 | 62,500.00 | 3.99% | 1,092,777 |
| Mar 19, 2026 | 57,700.00 | 61,500.00 | 57,050.00 | 60,100.00 | 60,100.00 | 0.84% | 955,288 |
| Mar 18, 2026 | 58,300.00 | 60,800.00 | 57,500.00 | 59,600.00 | 59,600.00 | 5.49% | 1,194,598 |
| Mar 17, 2026 | 58,700.00 | 58,900.00 | 55,700.00 | 56,500.00 | 56,500.00 | 0.89% | 924,625 |
| Mar 16, 2026 | 51,500.00 | 56,400.00 | 51,100.00 | 56,000.00 | 56,000.00 | 7.90% | 960,947 |
| Mar 13, 2026 | 50,000.00 | 52,600.00 | 49,700.00 | 51,900.00 | 51,900.00 | -0.57% | 359,599 |
| Mar 12, 2026 | 52,600.00 | 53,200.00 | 51,100.00 | 52,200.00 | 52,200.00 | -2.06% | 395,313 |
| Mar 11, 2026 | 53,900.00 | 55,500.00 | 52,500.00 | 53,300.00 | 53,300.00 | 1.14% | 554,501 |
| Mar 10, 2026 | 56,000.00 | 56,000.00 | 51,200.00 | 52,700.00 | 52,700.00 | 1.74% | 614,148 |
| Mar 9, 2026 | 53,400.00 | 53,900.00 | 50,500.00 | 51,800.00 | 51,800.00 | -9.12% | 636,246 |
| Mar 6, 2026 | 50,000.00 | 57,500.00 | 50,000.00 | 57,000.00 | 57,000.00 | 14.00% | 1,477,309 |
| Mar 5, 2026 | 47,050.00 | 52,300.00 | 46,500.00 | 50,000.00 | 50,000.00 | 15.87% | 642,138 |
| Mar 4, 2026 | 49,350.00 | 51,400.00 | 42,500.00 | 43,150.00 | 43,150.00 | -15.89% | 824,160 |
| Mar 3, 2026 | 52,400.00 | 56,600.00 | 51,200.00 | 51,300.00 | 51,300.00 | -5.00% | 876,842 |
| 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 |