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
2024-02-013,985.004,020.003,940.003,985.003,814.8547,721
2024-01-314,000.004,050.003,980.004,000.003,829.2122,124
2024-01-304,090.004,100.003,975.003,995.003,824.4361,342
2024-01-294,145.004,170.004,010.004,085.003,910.5852,793
2024-01-264,120.004,215.004,095.004,140.003,963.2471,110
2024-01-254,050.004,125.004,005.004,120.003,944.0953,416
2024-01-244,090.004,120.004,050.004,070.003,896.2248,281
2024-01-234,025.004,080.004,020.004,080.003,905.8058,875
2024-01-224,020.004,050.004,010.004,050.003,877.0821,981
2024-01-193,935.004,025.003,935.004,010.003,838.7946,360
2024-01-183,890.003,975.003,890.003,945.003,776.5648,923
2024-01-174,025.004,025.003,885.003,885.003,719.12119,493
2024-01-163,980.004,100.003,965.004,035.003,862.7284,164
2024-01-153,970.004,005.003,955.003,980.003,810.0763,026
2024-01-123,980.003,990.003,940.003,970.003,800.4937,533
2024-01-113,950.004,055.003,950.003,970.003,800.4963,197
2024-01-104,000.004,005.003,940.003,950.003,781.3568,710
2024-01-093,990.004,005.003,950.003,980.003,810.0787,188
2024-01-084,130.004,130.003,945.003,950.003,781.35252,050
2024-01-054,150.004,170.004,080.004,110.003,934.52140,004
2024-01-044,280.004,860.004,165.004,175.003,996.742,778,329
2024-01-034,190.004,305.004,180.004,270.004,087.6890,303
2024-01-024,510.004,515.004,230.004,275.004,092.47508,677
2023-12-284,190.004,225.004,140.004,215.004,035.0320,335
2023-12-274,235.004,235.004,165.004,170.003,991.9518,070
2023-12-264,245.004,500.004,195.004,240.003,963.2489,394
2023-12-224,240.004,310.004,215.004,245.003,967.9154,067
2023-12-214,305.004,360.004,245.004,280.004,000.6266,406
2023-12-204,380.004,380.004,300.004,365.004,080.0837,674
2023-12-194,385.004,450.004,250.004,380.004,094.1072,447
2023-12-184,310.004,410.004,280.004,380.004,094.1062,977
2023-12-154,230.004,325.004,200.004,315.004,033.3433,360
2023-12-144,255.004,265.004,215.004,255.003,977.2621,340
2023-12-134,295.004,330.004,220.004,255.003,977.2645,226
2023-12-124,170.004,425.004,170.004,335.004,052.03340,857
2023-12-114,165.004,190.004,155.004,185.003,911.8323,463
2023-12-084,155.004,165.004,135.004,165.003,893.1322,709
2023-12-074,140.004,155.004,095.004,155.003,883.7824,870
2023-12-064,125.004,140.004,090.004,140.003,869.7617,465
2023-12-054,115.004,145.004,075.004,125.003,855.7432,286
2023-12-044,125.004,160.004,100.004,115.003,846.3946,524
2023-12-014,105.004,135.004,015.004,125.003,855.7473,250
2023-11-304,500.004,670.004,070.004,070.003,804.33711,212
2023-11-294,200.004,295.004,200.004,205.003,930.5246,867
2023-11-284,175.004,220.004,135.004,200.003,925.8536,136
2023-11-274,165.004,175.004,105.004,175.003,902.4813,156
2023-11-244,140.004,175.004,105.004,165.003,893.1317,703
2023-11-234,180.004,180.004,100.004,140.003,869.7622,118
2023-11-224,165.004,200.004,130.004,175.003,902.4814,859
2023-11-214,135.004,175.004,050.004,165.003,893.1319,498
2023-11-204,165.004,180.004,065.004,135.003,865.0948,557
2023-11-174,135.004,185.004,030.004,165.003,893.1352,650
2023-11-164,085.004,170.004,070.004,135.003,865.0974,604
2023-11-154,015.004,100.003,960.004,060.003,794.98127,021
2023-11-143,735.003,930.003,735.003,920.003,664.1235,678
2023-11-133,830.003,910.003,775.003,775.003,528.5933,778
2023-11-103,870.003,950.003,815.003,825.003,575.3244,143
2023-11-093,830.003,915.003,815.003,870.003,617.3931,235
2023-11-083,865.003,910.003,820.003,830.003,580.0023,557
2023-11-073,880.003,920.003,870.003,890.003,636.0816,139
← NewerPage 12 of 21 · 1,230 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.