SAMYOUNG M-Tek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5,310.00 | 5,340.00 | 5,120.00 | 5,160.00 | 4,939.68 | 83,895 |
| 2024-07-29 | 5,260.00 | 5,590.00 | 5,190.00 | 5,260.00 | 5,035.41 | 231,940 |
| 2024-07-26 | 4,885.00 | 5,300.00 | 4,885.00 | 5,250.00 | 5,025.84 | 273,907 |
| 2024-07-25 | 4,945.00 | 4,945.00 | 4,810.00 | 4,900.00 | 4,690.79 | 138,575 |
| 2024-07-24 | 5,040.00 | 5,120.00 | 4,950.00 | 4,990.00 | 4,776.94 | 91,881 |
| 2024-07-23 | 5,150.00 | 5,160.00 | 4,990.00 | 5,090.00 | 4,872.67 | 86,932 |
| 2024-07-22 | 4,900.00 | 5,110.00 | 4,825.00 | 5,090.00 | 4,872.67 | 124,079 |
| 2024-07-19 | 5,000.00 | 5,000.00 | 4,870.00 | 4,905.00 | 4,695.57 | 97,160 |
| 2024-07-18 | 5,400.00 | 5,400.00 | 4,950.00 | 5,000.00 | 4,786.52 | 337,547 |
| 2024-07-17 | 5,000.00 | 5,280.00 | 4,945.00 | 5,210.00 | 4,987.55 | 608,249 |
| 2024-07-16 | 4,670.00 | 5,000.00 | 4,670.00 | 4,980.00 | 4,767.37 | 291,843 |
| 2024-07-15 | 4,645.00 | 4,730.00 | 4,600.00 | 4,705.00 | 4,504.11 | 63,937 |
| 2024-07-12 | 4,570.00 | 4,670.00 | 4,550.00 | 4,645.00 | 4,446.67 | 74,043 |
| 2024-07-11 | 4,735.00 | 4,780.00 | 4,600.00 | 4,600.00 | 4,403.59 | 94,303 |
| 2024-07-10 | 4,615.00 | 4,860.00 | 4,615.00 | 4,715.00 | 4,513.68 | 217,287 |
| 2024-07-09 | 4,730.00 | 4,730.00 | 4,600.00 | 4,615.00 | 4,417.95 | 47,495 |
| 2024-07-08 | 4,500.00 | 4,710.00 | 4,460.00 | 4,680.00 | 4,480.18 | 106,642 |
| 2024-07-05 | 4,525.00 | 4,585.00 | 4,460.00 | 4,500.00 | 4,307.86 | 69,220 |
| 2024-07-04 | 4,480.00 | 4,585.00 | 4,430.00 | 4,580.00 | 4,384.45 | 79,118 |
| 2024-07-03 | 4,605.00 | 4,640.00 | 4,425.00 | 4,480.00 | 4,288.72 | 181,254 |
| 2024-07-02 | 4,750.00 | 4,795.00 | 4,560.00 | 4,605.00 | 4,408.38 | 200,495 |
| 2024-07-01 | 4,700.00 | 4,815.00 | 4,690.00 | 4,795.00 | 4,590.27 | 238,503 |
| 2024-06-28 | 4,630.00 | 4,745.00 | 4,630.00 | 4,695.00 | 4,494.54 | 165,387 |
| 2024-06-27 | 4,635.00 | 4,685.00 | 4,525.00 | 4,630.00 | 4,432.31 | 128,005 |
| 2024-06-26 | 4,650.00 | 4,735.00 | 4,580.00 | 4,580.00 | 4,384.45 | 202,433 |
| 2024-06-25 | 4,595.00 | 4,725.00 | 4,525.00 | 4,600.00 | 4,403.59 | 203,353 |
| 2024-06-24 | 4,410.00 | 4,620.00 | 4,410.00 | 4,575.00 | 4,379.66 | 326,561 |
| 2024-06-21 | 4,455.00 | 4,510.00 | 4,360.00 | 4,405.00 | 4,216.92 | 125,501 |
| 2024-06-20 | 4,295.00 | 4,650.00 | 4,295.00 | 4,415.00 | 4,226.49 | 461,047 |
| 2024-06-19 | 4,350.00 | 4,380.00 | 4,285.00 | 4,295.00 | 4,111.62 | 103,459 |
| 2024-06-18 | 4,350.00 | 4,645.00 | 4,255.00 | 4,300.00 | 4,116.40 | 948,538 |
| 2024-06-17 | 4,230.00 | 4,410.00 | 4,205.00 | 4,335.00 | 4,149.91 | 299,077 |
| 2024-06-14 | 4,210.00 | 4,300.00 | 4,180.00 | 4,230.00 | 4,049.39 | 232,340 |
| 2024-06-13 | 4,285.00 | 4,285.00 | 4,150.00 | 4,195.00 | 4,015.89 | 380,890 |
| 2024-06-12 | 4,710.00 | 4,725.00 | 4,245.00 | 4,295.00 | 4,111.62 | 1,670,452 |
| 2024-06-11 | 4,250.00 | 4,310.00 | 4,180.00 | 4,200.00 | 4,020.67 | 37,596 |
| 2024-06-10 | 4,135.00 | 4,250.00 | 4,135.00 | 4,250.00 | 4,068.54 | 17,994 |
| 2024-06-07 | 4,265.00 | 4,280.00 | 4,165.00 | 4,170.00 | 3,991.95 | 58,916 |
| 2024-06-05 | 4,250.00 | 4,280.00 | 4,155.00 | 4,265.00 | 4,082.90 | 42,317 |
| 2024-06-04 | 4,350.00 | 4,400.00 | 4,220.00 | 4,250.00 | 4,068.54 | 61,999 |
| 2024-06-03 | 4,200.00 | 4,435.00 | 4,155.00 | 4,350.00 | 4,164.27 | 138,926 |
| 2024-05-31 | 4,205.00 | 4,255.00 | 4,150.00 | 4,155.00 | 3,977.59 | 62,190 |
| 2024-05-30 | 4,325.00 | 4,445.00 | 4,160.00 | 4,205.00 | 4,025.46 | 118,705 |
| 2024-05-29 | 4,360.00 | 4,390.00 | 4,250.00 | 4,325.00 | 4,140.34 | 123,664 |
| 2024-05-28 | 4,490.00 | 4,550.00 | 4,360.00 | 4,360.00 | 4,173.84 | 95,530 |
| 2024-05-27 | 4,420.00 | 4,565.00 | 4,375.00 | 4,455.00 | 4,264.79 | 246,394 |
| 2024-05-24 | 4,365.00 | 4,415.00 | 4,210.00 | 4,340.00 | 4,154.70 | 44,818 |
| 2024-05-23 | 4,275.00 | 4,460.00 | 4,165.00 | 4,365.00 | 4,178.63 | 115,336 |
| 2024-05-22 | 4,310.00 | 4,360.00 | 4,240.00 | 4,255.00 | 4,073.33 | 71,827 |
| 2024-05-21 | 4,435.00 | 4,435.00 | 4,320.00 | 4,350.00 | 4,164.27 | 75,319 |
| 2024-05-20 | 4,475.00 | 4,495.00 | 4,370.00 | 4,440.00 | 4,250.43 | 64,582 |
| 2024-05-17 | 4,500.00 | 4,540.00 | 4,400.00 | 4,475.00 | 4,283.93 | 100,384 |
| 2024-05-16 | 4,465.00 | 4,570.00 | 4,430.00 | 4,520.00 | 4,327.01 | 236,197 |
| 2024-05-14 | 4,410.00 | 4,540.00 | 4,380.00 | 4,460.00 | 4,269.57 | 125,886 |
| 2024-05-13 | 4,310.00 | 4,570.00 | 4,275.00 | 4,450.00 | 4,260.00 | 319,165 |
| 2024-05-10 | 4,375.00 | 4,430.00 | 4,275.00 | 4,310.00 | 4,125.98 | 82,796 |
| 2024-05-09 | 4,280.00 | 4,385.00 | 4,275.00 | 4,385.00 | 4,197.77 | 127,987 |
| 2024-05-08 | 4,260.00 | 4,340.00 | 4,230.00 | 4,290.00 | 4,106.83 | 66,586 |
| 2024-05-07 | 4,170.00 | 4,280.00 | 4,165.00 | 4,270.00 | 4,087.68 | 62,500 |
| 2024-05-03 | 4,155.00 | 4,250.00 | 4,155.00 | 4,165.00 | 3,987.17 | 36,814 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 165.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.