SIMMTECH Holdings Co., Ltd. 036710
KRX · South Korea · Electronic Technology
KRW 4,960.00+95.00 (+1.95%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,960.00 | +1.95% | KRW 4,800.00 | KRW 5,080.00 | KRW 4,720.00 | 591.45K |
| 2026-10-01 | KRW 4,865.00 | +7.87% | KRW 4,535.00 | KRW 4,900.00 | KRW 4,495.00 | 415.88K |
| 2026-09-30 | KRW 4,510.00 | -3.22% | KRW 4,670.00 | KRW 4,670.00 | KRW 4,470.00 | 198.98K |
| 2026-09-29 | KRW 4,660.00 | -0.64% | KRW 4,590.00 | KRW 4,740.00 | KRW 4,495.00 |
| 286.91K |
| 2026-09-28 | KRW 4,690.00 | +4.57% | KRW 4,485.00 | KRW 4,750.00 | KRW 4,370.00 | 678.45K |
| 2026-09-23 | KRW 4,485.00 | +7.81% | KRW 4,225.00 | KRW 4,570.00 | KRW 4,165.00 | 1.03M |
| 2026-09-22 | KRW 4,160.00 | +5.85% | KRW 4,060.00 | KRW 4,490.00 | KRW 4,045.00 | 1.39M |
| 2026-09-21 | KRW 3,930.00 | +1.81% | KRW 3,860.00 | KRW 3,970.00 | KRW 3,810.00 | 106.93K |
| 2026-09-18 | KRW 3,860.00 | -2.03% | KRW 4,000.00 | KRW 4,035.00 | KRW 3,830.00 | 167.37K |
| 2026-09-17 | KRW 3,940.00 | -2.48% | KRW 4,040.00 | KRW 4,100.00 | KRW 3,935.00 | 81.04K |
| 2026-09-16 | KRW 4,040.00 | +3.59% | KRW 3,910.00 | KRW 4,040.00 | KRW 3,825.00 | 85.41K |
| 2026-09-15 | KRW 3,900.00 | -2.13% | KRW 3,985.00 | KRW 4,060.00 | KRW 3,870.00 | 146.87K |
| 2026-09-14 | KRW 3,985.00 | -0.99% | KRW 3,985.00 | KRW 4,095.00 | KRW 3,915.00 | 102.95K |
| 2026-09-11 | KRW 4,025.00 | -2.78% | KRW 4,030.00 | KRW 4,090.00 | KRW 3,960.00 | 91.84K |
| 2026-09-10 | KRW 4,140.00 | +1.60% | KRW 4,130.00 | KRW 4,205.00 | KRW 3,975.00 | 256.04K |
| 2026-09-09 | KRW 4,075.00 | +4.22% | KRW 3,910.00 | KRW 4,135.00 | KRW 3,900.00 | 301.73K |
| 2026-09-08 | KRW 3,910.00 | -3.69% | KRW 4,065.00 | KRW 4,170.00 | KRW 3,910.00 | 169.29K |
| 2026-09-07 | KRW 4,060.00 | +4.10% | KRW 3,960.00 | KRW 4,150.00 | KRW 3,800.00 | 375.35K |
| 2026-09-04 | KRW 3,900.00 | +1.56% | KRW 3,840.00 | KRW 4,000.00 | KRW 3,660.00 | 269.80K |
| 2026-09-03 | KRW 3,840.00 | -3.64% | KRW 4,050.00 | KRW 4,055.00 | KRW 3,760.00 | 229.64K |
| 2026-09-02 | KRW 3,985.00 | -2.57% | KRW 4,025.00 | KRW 4,080.00 | KRW 3,935.00 | 147.47K |
| 2026-09-01 | KRW 4,090.00 | -1.56% | KRW 4,115.00 | KRW 4,115.00 | KRW 3,950.00 | 102.31K |
| 2026-08-31 | KRW 4,155.00 | +3.88% | KRW 3,995.00 | KRW 4,190.00 | KRW 3,780.00 | 154.76K |
| 2026-08-28 | KRW 4,000.00 | -3.85% | KRW 4,135.00 | KRW 4,260.00 | KRW 3,970.00 | 165.54K |
| 2026-08-27 | KRW 4,160.00 | +1.34% | KRW 4,290.00 | KRW 4,290.00 | KRW 4,130.00 | 247.73K |
| 2026-08-26 | KRW 4,105.00 | -3.64% | KRW 4,300.00 | KRW 4,365.00 | KRW 4,070.00 | 163.39K |
| 2026-08-25 | KRW 4,260.00 | +7.04% | KRW 3,940.00 | KRW 4,275.00 | KRW 3,820.00 | 274.62K |
| 2026-08-24 | KRW 3,980.00 | +5.29% | KRW 3,780.00 | KRW 4,100.00 | KRW 3,725.00 | 139.01K |
| 2026-08-21 | KRW 3,780.00 | -8.25% | KRW 4,030.00 | KRW 4,065.00 | KRW 3,750.00 | 200.60K |
| 2026-08-20 | KRW 4,120.00 | +2.87% | KRW 4,020.00 | KRW 4,195.00 | KRW 3,930.00 | 204.42K |
| 2026-08-19 | KRW 4,005.00 | -1.72% | KRW 3,830.00 | KRW 4,230.00 | KRW 3,800.00 | 302.15K |
| 2026-08-18 | KRW 4,075.00 | -2.28% | KRW 4,200.00 | KRW 4,225.00 | KRW 4,000.00 | 313.94K |
| 2026-08-14 | KRW 4,170.00 | +1.21% | KRW 4,275.00 | KRW 4,275.00 | KRW 3,995.00 | 268.75K |
| 2026-08-13 | KRW 4,120.00 | +5.24% | KRW 3,985.00 | KRW 4,240.00 | KRW 3,705.00 | 342.87K |
| 2026-08-12 | KRW 3,915.00 | -5.21% | KRW 4,095.00 | KRW 4,095.00 | KRW 3,740.00 | 575.43K |
| 2026-08-11 | KRW 4,130.00 | -6.14% | KRW 4,315.00 | KRW 4,550.00 | KRW 4,055.00 | 754.29K |
| 2026-08-10 | KRW 4,400.00 | +20.55% | KRW 3,990.00 | KRW 4,700.00 | KRW 3,800.00 | 2.46M |
| 2026-08-07 | KRW 3,650.00 | +2.10% | KRW 3,545.00 | KRW 3,670.00 | KRW 3,360.00 | 411.10K |
| 2026-08-06 | KRW 3,575.00 | +5.46% | KRW 3,555.00 | KRW 3,770.00 | KRW 3,410.00 | 840.04K |
| 2026-08-05 | KRW 3,390.00 | +5.28% | KRW 3,320.00 | KRW 3,420.00 | KRW 3,205.00 | 266.25K |
| 2026-08-04 | KRW 3,220.00 | +3.04% | KRW 3,280.00 | KRW 3,400.00 | KRW 3,060.00 | 185.62K |
| 2026-08-03 | KRW 3,125.00 | +2.12% | KRW 3,000.00 | KRW 3,195.00 | KRW 2,965.00 | 166.65K |
| 2026-07-31 | KRW 3,060.00 | +17.02% | KRW 2,930.00 | KRW 3,130.00 | KRW 2,870.00 | 480.57K |
| 2026-07-30 | KRW 2,615.00 | -2.24% | KRW 2,675.00 | KRW 2,770.00 | KRW 2,555.00 | 181.20K |
| 2026-07-29 | KRW 2,675.00 | -10.39% | KRW 2,930.00 | KRW 3,030.00 | KRW 2,475.00 | 501.31K |
| 2026-07-28 | KRW 2,985.00 | -9.27% | KRW 3,150.00 | KRW 3,150.00 | KRW 2,770.00 | 286.05K |
| 2026-07-27 | KRW 3,290.00 | +1.08% | KRW 3,325.00 | KRW 3,335.00 | KRW 3,170.00 | 97.85K |
| 2026-07-24 | KRW 3,255.00 | -6.47% | KRW 3,410.00 | KRW 3,415.00 | KRW 3,165.00 | 177.40K |
| 2026-07-23 | KRW 3,480.00 | -2.25% | KRW 3,570.00 | KRW 3,695.00 | KRW 3,355.00 | 209.18K |
| 2026-07-22 | KRW 3,560.00 | +3.79% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,475.00 | 209.71K |
| 2026-07-21 | KRW 3,430.00 | +5.54% | KRW 3,250.00 | KRW 3,435.00 | KRW 3,185.00 | 178.44K |
| 2026-07-20 | KRW 3,250.00 | -12.04% | KRW 3,505.00 | KRW 3,695.00 | KRW 3,220.00 | 381.15K |
| 2026-07-16 | KRW 3,695.00 | -10.32% | KRW 3,980.00 | KRW 3,980.00 | KRW 3,665.00 | 312.69K |
| 2026-07-15 | KRW 4,120.00 | +22.26% | KRW 3,450.00 | KRW 4,185.00 | KRW 3,450.00 | 728.14K |
| 2026-07-14 | KRW 3,370.00 | +1.35% | KRW 3,230.00 | KRW 3,545.00 | KRW 3,155.00 | 266.17K |
| 2026-07-13 | KRW 3,325.00 | -6.86% | KRW 3,505.00 | KRW 3,700.00 | KRW 3,315.00 | 251.78K |
| 2026-07-10 | KRW 3,570.00 | +3.93% | KRW 3,480.00 | KRW 3,670.00 | KRW 3,380.00 | 291.93K |
| 2026-07-09 | KRW 3,435.00 | +6.35% | KRW 3,235.00 | KRW 3,520.00 | KRW 3,235.00 | 336.41K |
| 2026-07-08 | KRW 3,230.00 | -4.58% | KRW 3,275.00 | KRW 3,575.00 | KRW 3,200.00 | 354.87K |
| 2026-07-07 | KRW 3,385.00 | -5.97% | KRW 3,500.00 | KRW 3,645.00 | KRW 3,255.00 | 236.68K |
| 2026-07-06 | KRW 3,600.00 | -10.00% | KRW 4,005.00 | KRW 4,005.00 | KRW 3,430.00 | 381.42K |
| 2026-07-03 | KRW 4,000.00 | +7.82% | KRW 3,840.00 | KRW 4,045.00 | KRW 3,670.00 | 308.56K |
| 2026-07-02 | KRW 3,710.00 | -17.46% | KRW 4,300.00 | KRW 4,300.00 | KRW 3,710.00 | 440.94K |
| 2026-07-01 | KRW 4,495.00 | +2.98% | KRW 4,365.00 | KRW 4,620.00 | KRW 4,050.00 | 420.75K |
| 2026-06-30 | KRW 4,365.00 | +11.07% | KRW 4,030.00 | KRW 4,455.00 | KRW 3,825.00 | 611.38K |
| 2026-06-29 | KRW 3,930.00 | +3.01% | KRW 3,825.00 | KRW 3,975.00 | KRW 3,650.00 | 241.81K |
| 2026-06-26 | KRW 3,815.00 | -12.30% | KRW 4,230.00 | KRW 4,435.00 | KRW 3,750.00 | 667.61K |
| 2026-06-25 | KRW 4,350.00 | +3.20% | KRW 4,385.00 | KRW 4,750.00 | KRW 4,130.00 | 704.07K |
| 2026-06-24 | KRW 4,215.00 | +0.12% | KRW 4,210.00 | KRW 4,370.00 | KRW 4,110.00 | 338.81K |
| 2026-06-23 | KRW 4,210.00 | -14.08% | KRW 4,725.00 | KRW 4,830.00 | KRW 4,190.00 | 823.82K |
| 2026-06-22 | KRW 4,900.00 | +2.30% | KRW 4,785.00 | KRW 5,050.00 | KRW 4,500.00 | 490.28K |
| 2026-06-19 | KRW 4,790.00 | -1.34% | KRW 4,905.00 | KRW 5,100.00 | KRW 4,595.00 | 515.26K |
| 2026-06-18 | KRW 4,855.00 | -1.42% | KRW 4,925.00 | KRW 5,100.00 | KRW 4,750.00 | 364.22K |
| 2026-06-17 | KRW 4,925.00 | +2.60% | KRW 4,790.00 | KRW 4,960.00 | KRW 4,640.00 | 264.99K |
| 2026-06-16 | KRW 4,800.00 | -4.19% | KRW 5,020.00 | KRW 5,160.00 | KRW 4,790.00 | 311.57K |
| 2026-06-15 | KRW 5,010.00 | +4.59% | KRW 4,805.00 | KRW 5,330.00 | KRW 4,805.00 | 618.77K |
| 2026-06-12 | KRW 4,790.00 | -3.72% | KRW 5,140.00 | KRW 5,200.00 | KRW 4,730.00 | 772.83K |
| 2026-06-11 | KRW 4,975.00 | +10.93% | KRW 4,385.00 | KRW 5,280.00 | KRW 4,360.00 | 1.18M |
| 2026-06-10 | KRW 4,485.00 | -5.58% | KRW 4,690.00 | KRW 4,935.00 | KRW 4,300.00 | 25 |
| 2026-06-09 | KRW 4,750.00 | +11.11% | KRW 4,405.00 | KRW 4,770.00 | KRW 4,405.00 | 398.30K |
| 2026-06-08 | KRW 4,275.00 | -9.91% | KRW 4,165.00 | KRW 4,500.00 | KRW 4,000.00 | 576.90K |
| 2026-06-05 | KRW 4,745.00 | -7.86% | KRW 5,010.00 | KRW 5,010.00 | KRW 4,575.00 | 440.12K |
| 2026-06-04 | KRW 5,150.00 | +4.15% | KRW 4,950.00 | KRW 5,330.00 | KRW 4,895.00 | 628.44K |
| 2026-06-02 | KRW 4,945.00 | -1.88% | KRW 5,040.00 | KRW 5,290.00 | KRW 4,555.00 | 731.31K |
| 2026-06-01 | KRW 5,040.00 | -6.84% | KRW 5,420.00 | KRW 5,420.00 | KRW 4,880.00 | 927.50K |
| 2026-05-29 | KRW 5,410.00 | -1.10% | KRW 5,530.00 | KRW 5,890.00 | KRW 5,310.00 | 887.28K |
| 2026-05-28 | KRW 5,470.00 | -2.50% | KRW 5,620.00 | KRW 5,620.00 | KRW 5,110.00 | 901.50K |
| 2026-05-27 | KRW 5,610.00 | -2.26% | KRW 6,050.00 | KRW 6,190.00 | KRW 5,540.00 | 1.38M |
| 2026-05-26 | KRW 5,740.00 | -6.51% | KRW 6,210.00 | KRW 6,500.00 | KRW 5,620.00 | 1.94M |
| 2026-05-22 | KRW 6,140.00 | +20.39% | KRW 5,190.00 | KRW 6,300.00 | KRW 5,000.00 | 5.19M |