SAMYOUNG M-Tek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5,620.00 | 5,910.00 | 5,540.00 | 5,840.00 | 5,386.49 | 1,098,373 |
| 2022-08-16 | 5,700.00 | 5,810.00 | 5,550.00 | 5,620.00 | 5,183.58 | 892,760 |
| 2022-08-12 | 5,860.00 | 6,080.00 | 5,720.00 | 5,780.00 | 5,331.15 | 1,817,836 |
| 2022-08-11 | 5,710.00 | 6,010.00 | 5,650.00 | 5,870.00 | 5,414.16 | 4,282,560 |
| 2022-08-10 | 5,390.00 | 5,770.00 | 5,340.00 | 5,590.00 | 5,155.91 | 2,697,278 |
| 2022-08-09 | 5,410.00 | 5,440.00 | 5,280.00 | 5,390.00 | 4,971.44 | 389,887 |
| 2022-08-08 | 5,280.00 | 5,540.00 | 5,230.00 | 5,490.00 | 5,063.67 | 578,359 |
| 2022-08-05 | 5,200.00 | 5,300.00 | 5,150.00 | 5,270.00 | 4,860.76 | 225,770 |
| 2022-08-04 | 5,460.00 | 5,470.00 | 5,230.00 | 5,230.00 | 4,823.86 | 434,236 |
| 2022-08-03 | 5,360.00 | 5,540.00 | 5,330.00 | 5,410.00 | 4,989.89 | 820,431 |
| 2022-08-02 | 5,330.00 | 5,500.00 | 5,200.00 | 5,340.00 | 4,925.32 | 674,337 |
| 2022-08-01 | 5,640.00 | 5,860.00 | 5,350.00 | 5,400.00 | 4,980.66 | 1,471,167 |
| 2022-07-29 | 5,510.00 | 5,640.00 | 5,280.00 | 5,570.00 | 5,137.46 | 1,215,811 |
| 2022-07-28 | 5,510.00 | 5,590.00 | 5,370.00 | 5,580.00 | 5,146.68 | 1,402,906 |
| 2022-07-27 | 5,190.00 | 5,600.00 | 5,180.00 | 5,450.00 | 5,026.78 | 4,223,742 |
| 2022-07-26 | 5,000.00 | 5,700.00 | 4,970.00 | 5,240.00 | 4,833.09 | 9,766,362 |
| 2022-07-25 | 5,060.00 | 5,080.00 | 4,870.00 | 4,915.00 | 4,533.32 | 510,565 |
| 2022-07-22 | 5,230.00 | 5,250.00 | 5,060.00 | 5,090.00 | 4,694.74 | 590,159 |
| 2022-07-21 | 5,110.00 | 5,600.00 | 5,100.00 | 5,220.00 | 4,814.64 | 7,866,627 |
| 2022-07-20 | 5,080.00 | 5,250.00 | 5,000.00 | 5,010.00 | 4,620.95 | 1,234,245 |
| 2022-07-19 | 5,120.00 | 5,140.00 | 4,920.00 | 5,020.00 | 4,630.17 | 557,460 |
| 2022-07-18 | 4,950.00 | 5,070.00 | 4,950.00 | 5,000.00 | 4,611.72 | 391,728 |
| 2022-07-15 | 4,990.00 | 5,050.00 | 4,820.00 | 4,940.00 | 4,556.38 | 550,575 |
| 2022-07-14 | 5,050.00 | 5,200.00 | 5,020.00 | 5,030.00 | 4,639.39 | 718,244 |
| 2022-07-13 | 5,160.00 | 5,220.00 | 4,995.00 | 5,090.00 | 4,694.74 | 1,162,918 |
| 2022-07-12 | 5,330.00 | 5,440.00 | 5,060.00 | 5,330.00 | 4,916.10 | 2,225,607 |
| 2022-07-11 | 5,400.00 | 5,590.00 | 5,220.00 | 5,260.00 | 4,851.53 | 2,346,983 |
| 2022-07-08 | 5,580.00 | 6,090.00 | 5,360.00 | 5,450.00 | 5,026.78 | 11,824,370 |
| 2022-07-07 | 4,275.00 | 5,360.00 | 4,150.00 | 5,360.00 | 4,943.77 | 4,870,841 |
| 2022-07-06 | 4,355.00 | 4,355.00 | 4,100.00 | 4,130.00 | 3,809.28 | 91,435 |
| 2022-07-05 | 4,120.00 | 4,295.00 | 4,120.00 | 4,285.00 | 3,952.25 | 83,967 |
| 2022-07-04 | 4,335.00 | 4,360.00 | 4,035.00 | 4,150.00 | 3,827.73 | 132,067 |
| 2022-07-01 | 4,380.00 | 4,440.00 | 4,220.00 | 4,330.00 | 3,993.75 | 152,185 |
| 2022-06-30 | 4,645.00 | 4,680.00 | 4,375.00 | 4,380.00 | 4,039.87 | 248,253 |
| 2022-06-29 | 4,250.00 | 4,680.00 | 4,205.00 | 4,505.00 | 4,155.16 | 668,581 |
| 2022-06-28 | 4,130.00 | 4,530.00 | 4,125.00 | 4,340.00 | 4,002.98 | 458,515 |
| 2022-06-27 | 3,990.00 | 4,195.00 | 3,935.00 | 4,165.00 | 3,841.57 | 156,867 |
| 2022-06-24 | 3,735.00 | 3,955.00 | 3,735.00 | 3,930.00 | 3,624.82 | 172,981 |
| 2022-06-23 | 4,145.00 | 4,255.00 | 3,800.00 | 3,800.00 | 3,504.91 | 473,461 |
| 2022-06-22 | 4,390.00 | 4,390.00 | 4,000.00 | 4,000.00 | 3,689.38 | 138,055 |
| 2022-06-21 | 4,050.00 | 4,240.00 | 4,050.00 | 4,190.00 | 3,864.62 | 103,219 |
| 2022-06-20 | 4,380.00 | 4,415.00 | 4,030.00 | 4,075.00 | 3,758.56 | 145,914 |
| 2022-06-17 | 4,115.00 | 4,325.00 | 4,110.00 | 4,285.00 | 3,952.25 | 117,153 |
| 2022-06-16 | 4,295.00 | 4,455.00 | 4,250.00 | 4,260.00 | 3,929.19 | 184,499 |
| 2022-06-15 | 4,485.00 | 4,590.00 | 4,180.00 | 4,230.00 | 3,901.52 | 305,823 |
| 2022-06-14 | 4,525.00 | 4,620.00 | 4,380.00 | 4,530.00 | 4,178.22 | 240,629 |
| 2022-06-13 | 4,825.00 | 4,890.00 | 4,520.00 | 4,565.00 | 4,210.50 | 361,522 |
| 2022-06-10 | 5,160.00 | 5,160.00 | 4,995.00 | 5,010.00 | 4,620.95 | 185,176 |
| 2022-06-09 | 5,300.00 | 5,300.00 | 4,995.00 | 5,190.00 | 4,786.97 | 276,849 |
| 2022-06-08 | 5,440.00 | 5,580.00 | 5,250.00 | 5,300.00 | 4,888.43 | 706,969 |
| 2022-06-07 | 5,450.00 | 5,450.00 | 5,190.00 | 5,280.00 | 4,869.98 | 424,841 |
| 2022-06-03 | 5,340.00 | 5,550.00 | 5,320.00 | 5,410.00 | 4,989.89 | 682,083 |
| 2022-06-02 | 5,350.00 | 5,560.00 | 5,280.00 | 5,340.00 | 4,925.32 | 874,231 |
| 2022-05-31 | 4,945.00 | 5,860.00 | 4,925.00 | 5,300.00 | 4,888.43 | 7,672,089 |
| 2022-05-30 | 4,970.00 | 5,000.00 | 4,935.00 | 4,945.00 | 4,561.00 | 50,960 |
| 2022-05-27 | 4,925.00 | 4,995.00 | 4,870.00 | 4,940.00 | 4,556.38 | 100,200 |
| 2022-05-26 | 4,795.00 | 4,985.00 | 4,795.00 | 4,870.00 | 4,491.82 | 124,357 |
| 2022-05-25 | 4,870.00 | 4,910.00 | 4,740.00 | 4,760.00 | 4,390.36 | 223,237 |
| 2022-05-24 | 5,100.00 | 5,150.00 | 4,870.00 | 4,870.00 | 4,491.82 | 193,375 |
| 2022-05-23 | 5,080.00 | 5,400.00 | 5,070.00 | 5,120.00 | 4,722.41 | 900,311 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 165.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.