Simmtech Holdings Co., Ltd. - 036710.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,635	2,620	2,620	2,705	2,600	239,918
February 19, 2026	2,615	2,715	2,715	2,765	2,615	591,170
February 13, 2026	2,640	2,605	2,605	2,700	2,560	205,013
February 12, 2026	2,695	2,645	2,645	2,695	2,605	210,887
February 11, 2026	2,625	2,645	2,645	2,660	2,565	108,680
February 10, 2026	2,645	2,625	2,625	2,665	2,530	142,554
February 09, 2026	2,540	2,645	2,645	2,665	2,500	318,202
February 06, 2026	2,430	2,480	2,480	2,480	2,320	276,286
February 05, 2026	2,590	2,510	2,510	2,615	2,490	295,164
February 04, 2026	2,600	2,675	2,675	2,735	2,590	311,876
February 03, 2026	2,650	2,670	2,670	2,740	2,600	331,787
February 02, 2026	2,600	2,545	2,545	2,735	2,495	620,788
January 30, 2026	2,625	2,600	2,600	2,750	2,545	1.07M
January 29, 2026	2,720	2,560	2,560	2,725	2,435	930,687
January 28, 2026	2,445	2,635	2,635	2,695	2,445	1.42M
January 27, 2026	2,430	2,395	2,395	2,430	2,300	504,473
January 26, 2026	2,425	2,430	2,430	2,445	2,330	762,827
January 23, 2026	2,360	2,425	2,425	2,520	2,330	653,220
January 22, 2026	2,400	2,360	2,360	2,400	2,265	200,069
January 21, 2026	2,285	2,310	2,310	2,340	2,220	308,840
January 20, 2026	2,435	2,335	2,335	2,455	2,285	504,663
January 19, 2026	2,465	2,475	2,475	2,495	2,395	185,384
January 16, 2026	2,505	2,465	2,465	2,525	2,415	285,660
January 15, 2026	2,385	2,480	2,480	2,550	2,345	563,108
January 14, 2026	2,400	2,420	2,420	2,450	2,310	174,056
January 13, 2026	2,315	2,400	2,400	2,405	2,260	329,211
January 12, 2026	2,190	2,310	2,310	2,325	2,155	388,946
January 09, 2026	2,230	2,145	2,145	2,230	2,100	417,605
January 08, 2026	2,280	2,135	2,135	2,310	2,100	532,303
January 07, 2026	2,560	2,280	2,280	2,580	2,250	1.34M
January 06, 2026	2,730	2,560	2,560	2,730	2,480	851,396
January 05, 2026	2,940	2,740	2,740	2,940	2,700	480,806
January 02, 2026	2,705	2,785	2,785	2,810	2,635	279,193
December 30, 2025	2,725	2,720	2,720	2,725	2,640	202,528
December 29, 2025	2,635	2,720	2,720	2,825	2,635	288,417
December 26, 2025	2,630	2,630	2,620	2,655	2,590	233,916
December 24, 2025	2,680	2,605	2,605	2,730	2,575	351,788
December 23, 2025	2,820	2,675	2,675	2,820	2,630	382,312
December 22, 2025	2,855	2,750	2,750	2,895	2,720	277,188
December 19, 2025	2,785	2,810	2,810	2,870	2,680	299,349
December 18, 2025	2,780	2,760	2,760	2,820	2,740	164,645
December 17, 2025	2,770	2,850	2,850	2,890	2,755	238,081
December 16, 2025	2,800	2,765	2,765	2,815	2,740	191,110
December 15, 2025	2,845	2,800	2,800	2,885	2,750	739,114
December 12, 2025	2,920	2,905	2,905	2,920	2,850	274,934
December 11, 2025	3,060	2,920	2,920	3,060	2,870	632,723
December 10, 2025	3,225	3,005	3,005	3,225	2,950	1.07M
December 09, 2025	2,995	3,225	3,225	3,360	2,720	4M
December 08, 2025	2,995	2,970	2,970	3,020	2,870	286,593
December 05, 2025	2,820	3,000	3,000	3,030	2,750	542,997
December 04, 2025	3,050	2,820	2,820	3,055	2,790	891,671
December 03, 2025	2,870	3,060	3,060	3,070	2,815	1.38M
December 02, 2025	2,885	2,775	2,775	2,920	2,710	864,754
December 01, 2025	3,015	2,900	2,900	3,020	2,860	450,044
November 28, 2025	3,010	2,980	2,980	3,065	2,905	336,001
November 27, 2025	3,055	3,000	3,000	3,075	2,950	249,968
November 26, 2025	3,055	3,005	3,005	3,075	2,930	267,562
November 25, 2025	3,115	3,025	3,025	3,125	2,955	403,961
November 24, 2025	3,020	3,030	3,030	3,070	2,890	441,822
November 21, 2025	3,010	2,975	2,975	3,130	2,825	841,354

Simmtech Holdings Co., Ltd. (036710.KQ) KOE