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
2023-11-063,930.003,930.003,870.003,880.003,626.7327,944
2023-11-033,870.003,905.003,845.003,870.003,617.3914,904
2023-11-023,820.003,865.003,805.003,850.003,598.6924,098
2023-11-013,710.003,800.003,710.003,800.003,551.9629,301
2023-10-313,820.003,840.003,740.003,755.003,509.8939,003
2023-10-303,800.003,810.003,720.003,800.003,551.9630,090
2023-10-273,840.003,840.003,785.003,795.003,547.2867,084
2023-10-263,940.003,960.003,810.003,815.003,565.9841,990
2023-10-253,850.003,905.003,850.003,880.003,626.7350,413
2023-10-243,860.003,900.003,580.003,885.003,631.4124,373
2023-10-233,845.003,900.003,820.003,855.003,603.3726,575
2023-10-203,905.003,910.003,835.003,885.003,631.4141,516
2023-10-193,925.003,970.003,910.003,915.003,659.4530,504
2023-10-184,020.004,020.003,935.003,985.003,724.8819,857
2023-10-173,955.004,035.003,955.004,000.003,738.9015,791
2023-10-163,950.004,000.003,950.003,995.003,734.2317,285
2023-10-133,975.004,030.003,975.004,015.003,752.9213,153
2023-10-123,980.004,035.003,960.004,020.003,757.6017,458
2023-10-113,960.004,000.003,950.003,980.003,720.2116,440
2023-10-103,950.004,015.003,915.003,940.003,682.8227,889
2023-10-063,850.004,000.003,850.003,915.003,659.4513,911
2023-10-053,855.003,885.003,830.003,870.003,617.3936,521
2023-10-043,940.003,945.003,855.003,875.003,622.0644,765
2023-09-273,905.003,965.003,885.003,965.003,706.1917,034
2023-09-263,900.003,955.003,900.003,920.003,664.1221,243
2023-09-253,935.003,960.003,915.003,920.003,664.1229,897
2023-09-223,875.003,970.003,875.003,960.003,701.5133,484
2023-09-214,010.004,010.003,910.003,955.003,696.8435,175
2023-09-204,065.004,065.003,970.004,010.003,748.2516,756
2023-09-194,065.004,065.003,990.004,065.003,799.6640,809
2023-09-183,930.004,200.003,930.004,065.003,799.6661,811
2023-09-153,940.004,000.003,940.003,985.003,724.8822,633
2023-09-143,950.003,950.003,920.003,940.003,682.8224,304
2023-09-133,960.004,000.003,905.003,930.003,673.4721,087
2023-09-123,980.004,050.003,955.003,995.003,734.2334,592
2023-09-113,990.004,010.003,940.004,000.003,738.9052,938
2023-09-083,895.003,905.003,870.003,900.003,645.4323,622
2023-09-073,905.003,940.003,870.003,900.003,645.4333,119
2023-09-063,925.003,975.003,885.003,975.003,715.5330,106
2023-09-053,955.003,995.003,880.003,920.003,664.1230,319
2023-09-043,940.003,955.003,890.003,955.003,696.8415,597
2023-09-013,990.004,045.003,900.003,920.003,664.1260,707
2023-08-314,030.004,060.003,975.003,990.003,729.5527,933
2023-08-304,060.004,060.003,995.004,050.003,785.6431,533
2023-08-293,985.004,045.003,965.004,045.003,780.9624,185
2023-08-283,855.004,000.003,800.003,965.003,706.19102,561
2023-08-253,915.003,915.003,810.003,830.003,580.0076,876
2023-08-243,890.003,925.003,890.003,915.003,659.4524,801
2023-08-233,995.003,995.003,890.003,900.003,645.43102,337
2023-08-224,055.004,055.003,930.004,000.003,738.9080,606
2023-08-213,990.004,055.003,990.004,035.003,771.6228,021
2023-08-183,955.004,035.003,955.004,030.003,766.9436,507
2023-08-174,100.004,100.003,880.004,060.003,794.9887,082
2023-08-164,100.004,150.004,000.004,080.003,813.6898,174
2023-08-144,330.004,405.004,075.004,135.003,865.09138,796
2023-08-114,370.004,420.004,075.004,325.004,042.69101,350
2023-08-104,360.004,430.004,305.004,370.004,084.7560,193
2023-08-094,305.004,365.004,265.004,340.004,056.7128,789
2023-08-084,315.004,480.004,290.004,325.004,042.6960,132
2023-08-074,425.004,445.004,295.004,370.004,084.7545,439
← NewerPage 13 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.