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
2023-02-104,195.004,220.004,045.004,135.003,865.09412,199
2023-02-094,040.004,385.004,040.004,170.003,897.802,481,366
2023-02-084,080.004,100.003,990.004,030.003,766.94399,908
2023-02-074,225.004,475.003,965.004,070.003,804.333,302,943
2023-02-063,870.004,200.003,815.003,960.003,701.511,711,744
2023-02-033,870.003,885.003,820.003,850.003,598.6981,791
2023-02-023,890.003,890.003,840.003,865.003,612.7152,263
2023-02-013,910.003,925.003,830.003,835.003,584.67130,012
2023-01-313,840.003,925.003,825.003,905.003,650.10102,589
2023-01-303,855.003,890.003,810.003,875.003,622.0676,623
2023-01-273,815.003,875.003,810.003,855.003,603.3780,058
2023-01-263,765.003,840.003,765.003,820.003,570.6561,915
2023-01-253,770.003,810.003,750.003,765.003,519.2468,485
2023-01-203,770.003,810.003,760.003,765.003,519.2437,489
2023-01-193,770.003,815.003,755.003,805.003,556.6356,766
2023-01-183,770.003,800.003,735.003,770.003,523.9172,871
2023-01-173,830.003,870.003,765.003,770.003,523.9194,384
2023-01-163,880.003,900.003,830.003,835.003,584.67141,780
2023-01-133,865.003,875.003,830.003,855.003,603.37150,673
2023-01-123,765.003,845.003,765.003,845.003,594.02193,666
2023-01-113,765.003,820.003,745.003,755.003,509.89228,300
2023-01-103,890.003,945.003,735.003,765.003,519.24446,363
2023-01-094,010.004,550.003,850.003,850.003,598.694,440,030
2023-01-063,680.003,850.003,680.003,790.003,542.6150,961
2023-01-053,640.003,745.003,600.003,675.003,435.1249,765
2023-01-043,560.003,700.003,470.003,660.003,421.0928,139
2023-01-033,470.003,565.003,465.003,565.003,332.3044,946
2023-01-023,650.003,765.003,525.003,535.003,304.2566,268
2022-12-293,750.003,750.003,620.003,650.003,411.7560,103
2022-12-283,750.003,810.003,725.003,775.003,528.5917,938
2022-12-273,700.003,820.003,700.003,775.003,481.8536,386
2022-12-263,760.003,800.003,735.003,735.003,444.9687,847
2022-12-233,860.003,860.003,755.003,760.003,468.0256,703
2022-12-223,890.003,970.003,860.003,865.003,564.8659,877
2022-12-213,960.003,960.003,820.003,885.003,583.3154,690
2022-12-204,030.004,045.003,800.003,885.003,583.31102,161
2022-12-194,030.004,080.003,985.004,030.003,717.0528,151
2022-12-164,120.004,135.004,000.004,030.003,717.05114,159
2022-12-154,165.004,260.004,130.004,145.003,823.12146,358
2022-12-144,055.004,180.004,055.004,135.003,813.9083,454
2022-12-134,170.004,170.004,015.004,055.003,740.1159,718
2022-12-124,025.004,080.003,995.004,025.003,712.4419,934
2022-12-094,015.004,050.003,980.004,030.003,717.0531,458
2022-12-084,060.004,185.003,980.004,000.003,689.3873,187
2022-12-074,025.004,200.003,980.004,030.003,717.0545,639
2022-12-064,165.004,165.004,045.004,065.003,749.3347,907
2022-12-054,170.004,220.004,145.004,165.003,841.5734,907
2022-12-024,185.004,210.004,140.004,165.003,841.57127,517
2022-12-014,140.004,290.004,055.004,290.003,956.86124,648
2022-11-304,100.004,100.004,010.004,075.003,758.5630,092
2022-11-294,000.004,095.003,945.004,085.003,767.7842,499
2022-11-284,095.004,130.004,010.004,010.003,698.6040,748
2022-11-254,180.004,195.004,130.004,130.003,809.2825,925
2022-11-244,130.004,205.004,130.004,180.003,855.4034,427
2022-11-234,090.004,165.004,025.004,130.003,809.2858,664
2022-11-223,945.004,135.003,945.004,090.003,772.3940,972
2022-11-214,085.004,135.004,000.004,000.003,689.3864,513
2022-11-184,155.004,215.004,115.004,115.003,795.4557,143
2022-11-174,230.004,230.004,125.004,175.003,850.7946,611
2022-11-164,215.004,250.004,070.004,230.003,901.5276,094
← NewerPage 16 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.