Simmtech Co., Ltd. 222800
KRX · South Korea · Electronic Technology
KRW 159,700.00+9,400.00 (+6.25%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 150,300.00 | -1.25% | KRW 151,800.00 | KRW 152,600.00 | KRW 148,000.00 | 373.72K |
| 2026-09-29 | KRW 152,200.00 | +3.40% | KRW 147,300.00 | KRW 153,500.00 | KRW 145,500.00 | 596.16K |
| 2026-09-28 | KRW 147,200.00 | -1.54% | KRW 149,500.00 | KRW 153,500.00 | KRW 146,800.00 | 600.09K |
| 2026-09-23 | KRW 149,500.00 | +0.95% | KRW 148,200.00 | KRW 152,800.00 | KRW 144,500.00 | 584.74K |
| 2026-09-22 | KRW 148,100.00 | +13.31% | KRW 138,600.00 | KRW 156,600.00 | KRW 138,400.00 | 1.87M |
| 2026-09-21 | KRW 130,700.00 | +3.98% | KRW 126,300.00 | KRW 131,200.00 | KRW 124,000.00 | 416.55K |
| 2026-09-18 | KRW 125,700.00 | -1.95% | KRW 132,000.00 | KRW 132,200.00 | KRW 124,700.00 | 441.02K |
| 2026-09-17 | KRW 128,200.00 | -1.91% | KRW 130,500.00 | KRW 132,200.00 | KRW 127,800.00 | 242.95K |
| 2026-09-16 | KRW 130,700.00 | +4.14% | KRW 124,900.00 | KRW 131,600.00 | KRW 122,200.00 | 405.33K |
| 2026-09-15 | KRW 125,500.00 | +0.64% | KRW 125,300.00 | KRW 128,800.00 | KRW 122,700.00 | 395.70K |
| 2026-09-14 | KRW 124,700.00 | -4.95% | KRW 127,600.00 | KRW 130,500.00 | KRW 124,200.00 | 425.44K |
| 2026-09-11 | KRW 131,200.00 | -2.02% | KRW 128,600.00 | KRW 133,800.00 | KRW 127,600.00 | 563.52K |
| 2026-09-10 | KRW 133,900.00 | +0.98% | KRW 130,200.00 | KRW 138,300.00 | KRW 126,900.00 | 1.83M |
| 2026-09-09 | KRW 132,600.00 | +8.87% | KRW 122,700.00 | KRW 133,000.00 | KRW 122,500.00 | 844.16K |
| 2026-09-08 | KRW 121,800.00 | +1.67% | KRW 120,000.00 | KRW 128,100.00 | KRW 119,800.00 | 899.23K |
| 2026-09-07 | KRW 119,800.00 | +1.61% | KRW 122,800.00 | KRW 123,800.00 | KRW 118,700.00 | 509.31K |
| 2026-09-04 | KRW 117,900.00 | +0.34% | KRW 118,400.00 | KRW 119,500.00 | KRW 111,300.00 | 752.61K |
| 2026-09-03 | KRW 117,500.00 | -4.78% | KRW 125,800.00 | KRW 125,900.00 | KRW 115,200.00 | 608.16K |
| 2026-09-02 | KRW 123,400.00 | -1.75% | KRW 121,000.00 | KRW 127,200.00 | KRW 120,600.00 | 554.25K |
| 2026-09-01 | KRW 125,600.00 | -2.86% | KRW 127,500.00 | KRW 128,700.00 | KRW 124,100.00 | 491.58K |
| 2026-08-31 | KRW 129,300.00 | +5.29% | KRW 121,100.00 | KRW 131,500.00 | KRW 117,700.00 | 823.97K |
| 2026-08-28 | KRW 122,800.00 | -3.23% | KRW 126,900.00 | KRW 135,200.00 | KRW 120,800.00 | 1.12M |
| 2026-08-27 | KRW 126,900.00 | +12.60% | KRW 121,800.00 | KRW 128,950.00 | KRW 116,800.00 | 1.72M |
| 2026-08-26 | KRW 112,700.00 | -3.59% | KRW 115,900.00 | KRW 120,400.00 | KRW 112,500.00 | 775.96K |
| 2026-08-25 | KRW 116,900.00 | +11.12% | KRW 102,500.00 | KRW 116,900.00 | KRW 100,600.00 | 797.14K |
| 2026-08-24 | KRW 105,200.00 | +5.52% | KRW 99,400.00 | KRW 110,600.00 | KRW 98,100.00 | 697.25K |
| 2026-08-21 | KRW 99,700.00 | -13.23% | KRW 111,100.00 | KRW 113,800.00 | KRW 98,500.00 | 912.85K |
| 2026-08-20 | KRW 114,900.00 | +3.79% | KRW 113,100.00 | KRW 118,300.00 | KRW 110,100.00 | 592.57K |
| 2026-08-19 | KRW 110,700.00 | -0.18% | KRW 103,900.00 | KRW 118,800.00 | KRW 101,800.00 | 918.61K |
| 2026-08-18 | KRW 110,900.00 | +2.02% | KRW 108,400.00 | KRW 115,900.00 | KRW 106,600.00 | 1.30M |
| 2026-08-14 | KRW 108,700.00 | +2.74% | KRW 108,900.00 | KRW 110,800.00 | KRW 102,700.00 | 861.17K |
| 2026-08-13 | KRW 105,800.00 | +1.15% | KRW 106,500.00 | KRW 109,200.00 | KRW 103,900.00 | 1.05M |
| 2026-08-12 | KRW 104,600.00 | -8.17% | KRW 110,400.00 | KRW 110,400.00 | KRW 101,600.00 | 1.69M |
| 2026-08-11 | KRW 113,900.00 | -1.73% | KRW 113,800.00 | KRW 124,000.00 | KRW 112,700.00 | 1.04M |
| 2026-08-10 | KRW 115,900.00 | +5.36% | KRW 111,000.00 | KRW 120,000.00 | KRW 106,000.00 | 941.62K |
| 2026-08-07 | KRW 110,000.00 | +3.77% | KRW 104,900.00 | KRW 112,500.00 | KRW 102,500.00 | 1.05M |
| 2026-08-06 | KRW 106,000.00 | +2.91% | KRW 109,500.00 | KRW 117,400.00 | KRW 105,200.00 | 1.70M |
| 2026-08-05 | KRW 103,000.00 | +6.08% | KRW 102,100.00 | KRW 103,700.00 | KRW 95,400.00 | 705.86K |
| 2026-08-04 | KRW 97,100.00 | +10.97% | KRW 94,000.00 | KRW 97,500.00 | KRW 89,100.00 | 864.24K |
| 2026-08-03 | KRW 87,500.00 | +5.55% | KRW 81,500.00 | KRW 90,000.00 | KRW 81,200.00 | 810.45K |
| 2026-07-31 | KRW 82,900.00 | +29.94% | KRW 78,100.00 | KRW 82,900.00 | KRW 74,700.00 | 858.37K |
| 2026-07-30 | KRW 63,800.00 | -7.00% | KRW 67,000.00 | KRW 69,600.00 | KRW 62,100.00 | 693.20K |
| 2026-07-29 | KRW 68,600.00 | -9.14% | KRW 75,500.00 | KRW 78,000.00 | KRW 61,500.00 | 935.98K |
| 2026-07-28 | KRW 75,500.00 | -18.20% | KRW 84,300.00 | KRW 85,500.00 | KRW 73,300.00 | 798.20K |
| 2026-07-27 | KRW 92,300.00 | +4.29% | KRW 90,800.00 | KRW 92,300.00 | KRW 86,900.00 | 361.12K |
| 2026-07-24 | KRW 88,500.00 | -9.97% | KRW 97,000.00 | KRW 97,000.00 | KRW 87,600.00 | 499.12K |
| 2026-07-23 | KRW 98,300.00 | +0.72% | KRW 100,400.00 | KRW 104,000.00 | KRW 92,800.00 | 563.80K |
| 2026-07-22 | KRW 97,600.00 | -3.27% | KRW 105,900.00 | KRW 109,600.00 | KRW 97,400.00 | 401.13K |
| 2026-07-21 | KRW 100,900.00 | +1.41% | KRW 100,100.00 | KRW 103,500.00 | KRW 96,300.00 | 409.90K |
| 2026-07-20 | KRW 99,500.00 | -7.36% | KRW 100,800.00 | KRW 109,900.00 | KRW 98,600.00 | 581.15K |
| 2026-07-16 | KRW 107,400.00 | -11.68% | KRW 113,300.00 | KRW 116,000.00 | KRW 103,700.00 | 493.88K |
| 2026-07-15 | KRW 121,600.00 | +12.59% | KRW 114,600.00 | KRW 124,900.00 | KRW 111,500.00 | 643.12K |
| 2026-07-14 | KRW 108,000.00 | -0.09% | KRW 110,500.00 | KRW 113,500.00 | KRW 99,600.00 | 577.77K |
| 2026-07-13 | KRW 108,100.00 | -11.90% | KRW 125,000.00 | KRW 129,500.00 | KRW 107,600.00 | 658.44K |
| 2026-07-10 | KRW 122,700.00 | +4.07% | KRW 122,900.00 | KRW 128,500.00 | KRW 115,200.00 | 678.81K |
| 2026-07-09 | KRW 117,900.00 | +12.72% | KRW 106,800.00 | KRW 118,700.00 | KRW 105,600.00 | 1.01M |
| 2026-07-08 | KRW 104,600.00 | -3.51% | KRW 105,300.00 | KRW 114,000.00 | KRW 100,600.00 | 682.85K |
| 2026-07-07 | KRW 108,400.00 | -8.52% | KRW 117,200.00 | KRW 123,700.00 | KRW 104,400.00 | 894.17K |
| 2026-07-06 | KRW 118,500.00 | -8.21% | KRW 127,900.00 | KRW 127,900.00 | KRW 113,300.00 | 1.14M |
| 2026-07-03 | KRW 129,100.00 | +3.53% | KRW 126,000.00 | KRW 133,700.00 | KRW 118,100.00 | 1.01M |
| 2026-07-02 | KRW 124,700.00 | -20.72% | KRW 144,000.00 | KRW 144,500.00 | KRW 123,000.00 | 1.04M |
| 2026-07-01 | KRW 157,300.00 | +5.78% | KRW 146,900.00 | KRW 164,200.00 | KRW 142,000.00 | 1.44M |
| 2026-06-30 | KRW 148,700.00 | +19.63% | KRW 125,600.00 | KRW 151,300.00 | KRW 123,300.00 | 1.31M |
| 2026-06-29 | KRW 124,300.00 | -0.40% | KRW 124,900.00 | KRW 128,900.00 | KRW 117,200.00 | 543.51K |
| 2026-06-26 | KRW 124,800.00 | -1.11% | KRW 127,000.00 | KRW 139,800.00 | KRW 122,600.00 | 1.20M |
| 2026-06-25 | KRW 126,200.00 | +7.22% | KRW 124,900.00 | KRW 133,100.00 | KRW 123,400.00 | 683.68K |
| 2026-06-24 | KRW 117,700.00 | -2.32% | KRW 123,800.00 | KRW 127,200.00 | KRW 112,200.00 | 513.21K |
| 2026-06-23 | KRW 120,500.00 | -10.07% | KRW 132,800.00 | KRW 136,500.00 | KRW 120,300.00 | 757.82K |
| 2026-06-22 | KRW 134,000.00 | +7.80% | KRW 119,900.00 | KRW 137,200.00 | KRW 119,800.00 | 706.53K |
| 2026-06-19 | KRW 124,300.00 | -2.51% | KRW 131,000.00 | KRW 132,600.00 | KRW 121,200.00 | 930.25K |
| 2026-06-18 | KRW 127,500.00 | -1.85% | KRW 129,000.00 | KRW 135,500.00 | KRW 124,000.00 | 596.79K |
| 2026-06-17 | KRW 129,900.00 | +2.61% | KRW 125,800.00 | KRW 130,800.00 | KRW 123,500.00 | 539.04K |
| 2026-06-16 | KRW 126,600.00 | -5.59% | KRW 137,700.00 | KRW 140,000.00 | KRW 125,800.00 | 598.10K |
| 2026-06-15 | KRW 134,100.00 | +3.07% | KRW 132,000.00 | KRW 137,500.00 | KRW 129,200.00 | 758.84K |
| 2026-06-12 | KRW 130,100.00 | -2.40% | KRW 142,900.00 | KRW 143,300.00 | KRW 127,400.00 | 1.84M |
| 2026-06-11 | KRW 133,300.00 | +21.74% | KRW 108,900.00 | KRW 138,100.00 | KRW 107,900.00 | 2.40M |
| 2026-06-10 | KRW 109,500.00 | -4.87% | KRW 114,800.00 | KRW 125,600.00 | KRW 106,400.00 | 34 |
| 2026-06-09 | KRW 115,100.00 | +15.10% | KRW 108,000.00 | KRW 117,800.00 | KRW 106,200.00 | 935.08K |
| 2026-06-08 | KRW 100,000.00 | -2.91% | KRW 91,200.00 | KRW 108,400.00 | KRW 89,000.00 | 693.11K |
| 2026-06-05 | KRW 103,000.00 | -9.17% | KRW 100,000.00 | KRW 106,300.00 | KRW 96,300.00 | 1.07M |
| 2026-06-04 | KRW 113,400.00 | +8.62% | KRW 106,000.00 | KRW 121,900.00 | KRW 104,500.00 | 988.95K |
| 2026-06-02 | KRW 104,400.00 | +4.19% | KRW 100,300.00 | KRW 108,400.00 | KRW 91,000.00 | 1.23M |
| 2026-06-01 | KRW 100,200.00 | -15.16% | KRW 118,500.00 | KRW 118,500.00 | KRW 100,000.00 | 1.43M |
| 2026-05-29 | KRW 118,100.00 | +1.64% | KRW 118,900.00 | KRW 119,900.00 | KRW 111,500.00 | 877.39K |
| 2026-05-28 | KRW 116,200.00 | -4.75% | KRW 121,500.00 | KRW 121,500.00 | KRW 108,000.00 | 1.01M |
| 2026-05-27 | KRW 122,000.00 | -8.13% | KRW 139,000.00 | KRW 139,000.00 | KRW 121,500.00 | 935.11K |
| 2026-05-26 | KRW 132,800.00 | +0.76% | KRW 136,000.00 | KRW 141,000.00 | KRW 126,700.00 | 1.31M |
| 2026-05-22 | KRW 131,800.00 | +5.02% | KRW 122,700.00 | KRW 135,000.00 | KRW 120,600.00 | 804.00K |
| 2026-05-21 | KRW 125,500.00 | +21.14% | KRW 110,000.00 | KRW 129,500.00 | KRW 109,100.00 | 1.54M |
| 2026-05-20 | KRW 103,600.00 | +4.96% | KRW 101,100.00 | KRW 107,400.00 | KRW 97,200.00 | 910.75K |