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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 054540.KQ stock page

SAMYOUNG M-Tek Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-044,330.004,505.004,330.004,445.004,154.8590,055
2023-08-034,360.004,480.004,200.004,375.004,089.4290,361
2023-08-024,395.004,475.004,300.004,360.004,075.40107,875
2023-08-014,305.004,375.004,270.004,365.004,080.0871,289
2023-07-314,275.004,345.004,245.004,315.004,033.3463,585
2023-07-284,075.004,350.004,070.004,255.003,977.26117,243
2023-07-274,165.004,300.004,025.004,075.003,809.01121,157
2023-07-264,420.004,420.004,035.004,165.003,893.13212,728
2023-07-254,280.004,440.004,280.004,360.004,075.4077,553
2023-07-244,345.004,380.004,250.004,280.004,000.62128,536
2023-07-214,395.004,430.004,300.004,400.004,112.7982,534
2023-07-204,435.004,435.004,250.004,395.004,108.1285,775
2023-07-194,370.004,465.004,290.004,390.004,103.4482,908
2023-07-184,480.004,530.004,350.004,395.004,108.12104,709
2023-07-174,475.004,560.004,380.004,475.004,182.9089,471
2023-07-144,610.004,615.004,430.004,475.004,182.90153,014
2023-07-134,670.004,720.004,500.004,600.004,299.74557,943
2023-07-124,410.004,685.004,385.004,615.004,313.76540,134
2023-07-114,405.004,420.004,330.004,410.004,122.1497,663
2023-07-104,300.004,490.004,300.004,395.004,108.12195,631
2023-07-074,350.004,430.004,255.004,360.004,075.40142,920
2023-07-064,430.004,480.004,300.004,390.004,103.44187,917
2023-07-054,490.004,530.004,355.004,430.004,140.83313,072
2023-07-044,140.004,600.004,115.004,490.004,196.922,969,422
2023-07-034,140.004,175.004,110.004,110.003,841.7267,300
2023-06-303,975.004,145.003,960.004,120.003,851.0765,431
2023-06-294,110.004,130.003,955.003,980.003,720.2164,831
2023-06-284,045.004,150.004,045.004,110.003,841.7264,756
2023-06-274,090.004,180.004,045.004,070.003,804.3334,415
2023-06-264,055.004,150.004,010.004,090.003,823.0335,835
2023-06-234,165.004,165.003,950.004,085.003,818.35104,306
2023-06-224,200.004,240.004,155.004,155.003,883.7887,417
2023-06-214,290.004,290.004,170.004,220.003,944.5477,986
2023-06-204,235.004,320.004,220.004,265.003,986.6088,107
2023-06-194,245.004,285.004,210.004,255.003,977.26124,834
2023-06-164,085.004,235.004,080.004,230.003,953.89264,697
2023-06-154,040.004,140.004,035.004,055.003,790.3163,322
2023-06-144,080.004,135.004,025.004,060.003,794.98165,133
2023-06-134,085.004,125.004,050.004,050.003,785.6450,066
2023-06-124,100.004,130.004,025.004,100.003,832.3771,474
2023-06-094,130.004,130.004,055.004,090.003,823.0348,178
2023-06-084,130.004,145.004,050.004,105.003,837.0549,261
2023-06-074,125.004,200.004,120.004,145.003,874.4488,850
2023-06-054,125.004,175.004,080.004,125.003,855.74123,840
2023-06-024,050.004,160.004,035.004,120.003,851.07115,638
2023-06-014,070.004,100.004,010.004,030.003,766.9447,756
2023-05-314,010.004,085.004,010.004,075.003,809.0186,658
2023-05-303,990.004,070.003,985.004,010.003,748.2581,040
2023-05-264,080.004,080.003,970.004,010.003,748.25127,014
2023-05-254,090.004,130.004,025.004,040.003,776.2993,826
2023-05-244,040.004,120.003,965.004,100.003,832.37124,198
2023-05-234,020.004,130.004,020.004,070.003,804.33172,679
2023-05-223,955.004,050.003,900.004,015.003,752.92255,865
2023-05-193,980.003,980.003,915.003,955.003,696.84106,643
2023-05-183,860.003,985.003,855.003,950.003,692.16206,736
2023-05-173,815.003,915.003,785.003,855.003,603.37192,668
2023-05-163,800.003,880.003,760.003,800.003,551.96205,937
2023-05-153,955.004,145.003,750.003,760.003,514.571,115,485
2023-05-123,850.003,860.003,780.003,780.003,533.2658,997
2023-05-113,785.004,000.003,785.003,820.003,570.65144,015
← NewerPage 14 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.