See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 054540.KQ stock page

SAMYOUNG M-Tek Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-024,180.004,265.004,155.004,195.004,015.8977,598
2024-04-304,180.004,200.004,120.004,155.003,977.5964,904
2024-04-294,235.004,250.004,205.004,210.004,030.2569,271
2024-04-264,200.004,270.004,150.004,230.004,049.3992,767
2024-04-254,100.004,330.004,095.004,200.004,020.67235,917
2024-04-244,020.004,170.004,020.004,130.003,953.66233,453
2024-04-233,975.004,085.003,950.004,010.003,838.79120,040
2024-04-223,970.004,020.003,925.003,965.003,795.71113,066
2024-04-193,895.003,975.003,840.003,930.003,762.2068,038
2024-04-183,770.003,935.003,770.003,935.003,766.9977,372
2024-04-173,745.003,770.003,735.003,765.003,604.2532,357
2024-04-163,820.003,835.003,575.003,710.003,551.59236,394
2024-04-153,885.003,900.003,810.003,845.003,680.8395,275
2024-04-123,875.003,905.003,850.003,900.003,733.4859,202
2024-04-113,880.003,920.003,875.003,890.003,723.9159,422
2024-04-093,895.003,965.003,890.003,945.003,776.5667,201
2024-04-083,875.003,975.003,875.003,925.003,757.42138,152
2024-04-053,885.003,930.003,860.003,865.003,699.98161,808
2024-04-044,020.004,055.003,915.003,925.003,757.42371,772
2024-04-033,950.004,450.003,945.003,980.003,810.072,862,168
2024-04-023,990.003,995.003,965.003,975.003,805.2836,465
2024-04-013,960.004,030.003,945.003,990.003,819.6466,824
2024-03-293,985.004,000.003,945.003,960.003,790.9231,361
2024-03-283,995.004,020.003,970.003,990.003,819.6418,515
2024-03-274,010.004,030.003,970.003,995.003,824.4346,900
2024-03-264,030.004,050.003,995.004,010.003,838.7937,222
2024-03-254,060.004,060.003,985.004,040.003,867.5023,849
2024-03-223,985.004,065.003,960.004,040.003,867.5062,003
2024-03-213,955.003,990.003,955.003,970.003,800.4928,909
2024-03-203,900.004,005.003,900.003,950.003,781.3521,062
2024-03-194,035.004,035.003,890.003,900.003,733.4855,351
2024-03-184,005.004,035.003,950.003,985.003,814.8554,585
2024-03-153,955.004,005.003,925.003,945.003,776.5648,520
2024-03-143,865.004,000.003,865.003,975.003,805.2880,670
2024-03-133,870.003,905.003,860.003,870.003,704.7637,903
2024-03-123,880.003,920.003,865.003,870.003,704.7638,087
2024-03-113,895.003,960.003,865.003,910.003,743.0630,744
2024-03-083,925.003,925.003,860.003,895.003,728.7056,238
2024-03-073,940.003,980.003,900.003,925.003,757.4231,566
2024-03-063,940.003,980.003,910.003,940.003,771.7722,819
2024-03-053,970.003,990.003,930.003,940.003,771.7726,267
2024-03-043,950.003,995.003,920.003,970.003,800.4956,512
2024-02-293,940.003,990.003,900.003,920.003,752.6350,147
2024-02-283,920.003,990.003,920.003,940.003,771.7735,855
2024-02-273,960.003,970.003,870.003,960.003,790.9242,041
2024-02-263,970.003,970.003,930.003,970.003,800.4934,753
2024-02-233,990.004,000.003,960.003,970.003,800.4924,779
2024-02-224,000.004,015.003,955.003,990.003,819.6440,589
2024-02-214,005.004,025.003,985.003,995.003,824.4346,233
2024-02-204,070.004,085.004,000.004,010.003,838.7935,124
2024-02-194,035.004,075.004,030.004,070.003,896.2229,330
2024-02-164,020.004,050.004,010.004,035.003,862.7229,453
2024-02-154,080.004,080.004,005.004,015.003,843.5725,488
2024-02-144,085.004,085.004,000.004,055.003,881.8625,436
2024-02-134,000.004,055.003,950.004,030.003,857.9349,597
2024-02-084,100.004,125.004,010.004,010.003,838.7945,871
2024-02-074,050.004,160.004,040.004,075.003,901.0134,306
2024-02-064,050.004,050.003,995.004,040.003,867.5033,753
2024-02-054,050.004,070.003,985.004,040.003,867.5036,538
2024-02-023,985.004,045.003,985.004,010.003,838.7933,568
← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29165.0000 KRW
2024-12-27150.0000 KRW
2023-12-27100.0000 KRW
2022-12-2850.0000 KRW
2021-12-2970.0000 KRW
2020-12-29150.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.