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
2022-11-154,175.004,210.004,120.004,175.003,850.7975,395
2022-11-144,160.004,225.004,130.004,175.003,850.7989,746
2022-11-114,135.004,255.004,110.004,160.003,836.95101,998
2022-11-104,055.004,145.004,045.004,075.003,758.5644,299
2022-11-094,115.004,165.004,050.004,095.003,777.0078,597
2022-11-084,055.004,090.003,995.004,075.003,758.5657,381
2022-11-073,995.004,045.003,945.003,980.003,670.9366,750
2022-11-043,995.004,075.003,950.003,985.003,675.5462,530
2022-11-033,920.004,015.003,845.003,995.003,684.7780,910
2022-11-024,195.004,195.003,955.003,955.003,647.87147,036
2022-11-014,080.004,340.003,955.004,205.003,878.46550,713
2022-10-314,035.004,035.003,895.003,925.003,620.20107,853
2022-10-283,880.003,925.003,850.003,870.003,569.4734,543
2022-10-273,785.003,905.003,785.003,880.003,578.7040,764
2022-10-263,870.003,890.003,775.003,800.003,504.9164,054
2022-10-253,925.003,945.003,800.003,835.003,537.1986,835
2022-10-243,995.004,045.003,920.003,925.003,620.2072,330
2022-10-214,035.004,040.003,915.003,915.003,610.98122,620
2022-10-203,960.004,270.003,960.004,090.003,772.39334,538
2022-10-194,005.004,060.003,905.003,905.003,601.7654,002
2022-10-183,985.004,065.003,930.004,000.003,689.3848,774
2022-10-173,850.003,975.003,780.003,970.003,661.7137,874
2022-10-143,860.003,940.003,725.003,895.003,592.5379,986
2022-10-134,000.004,020.003,795.003,815.003,518.7592,387
2022-10-124,025.004,050.003,955.004,045.003,730.8834,021
2022-10-114,185.004,185.003,995.004,030.003,717.0566,549
2022-10-074,275.004,340.004,230.004,255.003,924.5836,937
2022-10-064,150.004,305.004,150.004,290.003,956.8660,549
2022-10-054,270.004,325.004,060.004,145.003,823.1271,988
2022-10-044,125.004,230.004,125.004,200.003,873.8557,506
2022-09-303,960.004,175.003,930.004,100.003,781.6177,669
2022-09-294,000.004,205.004,000.004,050.003,735.50134,569
2022-09-284,160.004,260.003,930.003,940.003,634.04206,688
2022-09-274,200.004,280.004,095.004,230.003,901.52114,989
2022-09-264,500.004,535.004,170.004,210.003,883.07264,278
2022-09-234,790.004,870.004,600.004,630.004,270.46138,082
2022-09-224,780.004,880.004,670.004,880.004,501.04135,719
2022-09-214,740.005,040.004,680.004,845.004,468.76206,311
2022-09-204,595.005,050.004,595.004,740.004,371.91523,704
2022-09-194,880.004,935.004,560.004,580.004,224.34183,529
2022-09-164,910.004,975.004,800.004,865.004,487.21132,237
2022-09-154,870.005,100.004,870.004,975.004,588.67110,686
2022-09-144,900.004,900.004,780.004,895.004,514.88177,107
2022-09-134,955.005,040.004,930.005,030.004,639.39175,847
2022-09-085,060.005,140.004,920.004,920.004,537.94181,810
2022-09-075,250.005,270.004,955.005,000.004,611.72392,176
2022-09-065,420.005,450.005,200.005,280.004,869.98417,529
2022-09-055,250.005,570.005,120.005,520.005,091.34791,954
2022-09-025,240.005,330.005,010.005,150.004,750.08313,718
2022-09-015,350.005,420.005,150.005,210.004,805.42245,882
2022-08-315,340.005,440.005,330.005,420.004,999.11230,786
2022-08-305,340.005,440.005,270.005,410.004,989.89280,251
2022-08-295,200.005,420.005,200.005,330.004,916.10379,916
2022-08-266,060.006,070.005,480.005,490.005,063.671,149,937
2022-08-255,760.005,920.005,700.005,870.005,414.16649,622
2022-08-245,600.005,790.005,580.005,720.005,275.81521,433
2022-08-235,390.005,570.005,110.005,560.005,128.24545,641
2022-08-225,840.005,840.005,410.005,440.005,017.56790,379
2022-08-195,780.006,170.005,700.005,960.005,497.182,716,664
2022-08-185,820.005,890.005,640.005,700.005,257.37651,219
← NewerPage 17 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.