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
2023-05-103,740.003,800.003,740.003,785.003,537.9454,481
2023-05-093,810.003,810.003,685.003,780.003,533.2675,919
2023-05-083,715.003,805.003,700.003,780.003,533.26117,391
2023-05-043,705.003,735.003,680.003,695.003,453.8164,530
2023-05-033,720.003,770.003,700.003,740.003,495.8751,306
2023-05-023,700.003,780.003,655.003,725.003,481.85130,085
2023-04-283,695.003,700.003,580.003,620.003,383.7192,515
2023-04-273,780.003,780.003,615.003,695.003,453.8198,649
2023-04-263,730.003,855.003,710.003,765.003,519.24243,283
2023-04-253,640.003,730.003,620.003,710.003,467.83180,923
2023-04-243,680.003,710.003,620.003,630.003,393.0575,648
2023-04-213,685.003,725.003,620.003,690.003,449.1476,730
2023-04-203,775.003,825.003,680.003,700.003,458.4875,459
2023-04-193,710.003,805.003,710.003,775.003,528.5964,207
2023-04-183,845.003,850.003,730.003,760.003,514.5762,891
2023-04-173,760.003,825.003,725.003,810.003,561.30120,525
2023-04-143,730.003,750.003,700.003,725.003,481.8579,660
2023-04-133,755.003,755.003,660.003,700.003,458.4835,316
2023-04-123,675.003,715.003,660.003,690.003,449.1437,290
2023-04-113,560.003,650.003,540.003,650.003,411.7566,318
2023-04-103,650.003,650.003,550.003,590.003,355.66100,560
2023-04-073,650.003,685.003,560.003,650.003,411.7554,945
2023-04-063,770.003,770.003,650.003,670.003,430.4472,417
2023-04-053,780.003,780.003,730.003,770.003,523.9145,679
2023-04-043,765.003,790.003,730.003,780.003,533.2651,109
2023-04-033,715.003,795.003,715.003,765.003,519.24112,172
2023-03-313,700.003,775.003,695.003,735.003,491.2087,574
2023-03-303,740.003,740.003,675.003,700.003,458.4849,985
2023-03-293,710.003,735.003,660.003,720.003,477.1844,874
2023-03-283,520.003,715.003,520.003,695.003,453.8156,536
2023-03-273,605.003,645.003,530.003,595.003,360.3448,184
2023-03-243,580.003,660.003,580.003,630.003,393.0541,579
2023-03-233,680.003,770.003,570.003,575.003,341.64120,697
2023-03-223,750.003,750.003,665.003,680.003,439.7939,779
2023-03-213,730.003,770.003,705.003,710.003,467.8376,572
2023-03-203,675.003,760.003,670.003,710.003,467.8347,240
2023-03-173,630.003,750.003,630.003,675.003,435.1286,240
2023-03-163,590.003,630.003,480.003,590.003,355.6636,834
2023-03-153,510.003,650.003,510.003,620.003,383.71112,066
2023-03-143,740.003,780.003,390.003,480.003,252.84463,171
2023-03-133,830.003,830.003,720.003,785.003,537.94200,916
2023-03-103,950.003,955.003,860.003,885.003,631.41117,323
2023-03-094,025.004,025.003,935.003,995.003,734.23118,739
2023-03-084,070.004,070.003,975.003,985.003,724.8886,924
2023-03-074,020.004,100.003,985.004,080.003,813.68136,829
2023-03-064,055.004,055.003,970.004,020.003,757.60101,989
2023-03-033,935.004,135.003,920.004,025.003,762.27366,093
2023-03-023,865.003,940.003,860.003,930.003,673.4791,335
2023-02-283,890.003,950.003,865.003,890.003,636.0880,682
2023-02-273,995.003,995.003,865.003,890.003,636.08152,592
2023-02-244,060.004,120.004,005.004,010.003,748.25121,298
2023-02-233,995.004,210.003,970.004,065.003,799.66450,466
2023-02-224,070.004,105.004,005.004,005.003,743.57172,373
2023-02-214,145.004,210.004,105.004,115.003,846.39193,450
2023-02-204,175.004,190.004,085.004,110.003,841.72267,333
2023-02-174,055.004,350.003,965.004,245.003,967.911,436,028
2023-02-164,105.004,135.004,050.004,050.003,785.64137,320
2023-02-154,305.004,400.004,000.004,020.003,757.601,012,230
2023-02-144,150.004,265.004,100.004,160.003,888.46368,438
2023-02-134,185.004,285.004,065.004,085.003,818.35571,064
← NewerPage 15 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.