SAMYOUNG M-Tek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4,885.00 | 5,340.00 | 4,885.00 | 4,970.00 | 4,584.05 | 763,631 |
| 2022-05-19 | 4,790.00 | 4,860.00 | 4,765.00 | 4,795.00 | 4,422.64 | 108,131 |
| 2022-05-18 | 5,020.00 | 5,040.00 | 4,925.00 | 4,925.00 | 4,542.55 | 100,281 |
| 2022-05-17 | 4,885.00 | 5,040.00 | 4,835.00 | 4,990.00 | 4,602.50 | 111,471 |
| 2022-05-16 | 4,810.00 | 4,920.00 | 4,810.00 | 4,885.00 | 4,505.65 | 96,694 |
| 2022-05-13 | 4,835.00 | 4,910.00 | 4,770.00 | 4,800.00 | 4,427.26 | 142,238 |
| 2022-05-12 | 4,975.00 | 5,050.00 | 4,760.00 | 4,825.00 | 4,450.31 | 213,489 |
| 2022-05-11 | 5,010.00 | 5,100.00 | 4,940.00 | 5,010.00 | 4,620.95 | 157,730 |
| 2022-05-10 | 5,030.00 | 5,100.00 | 4,850.00 | 5,090.00 | 4,694.74 | 263,415 |
| 2022-05-09 | 5,290.00 | 5,390.00 | 5,040.00 | 5,150.00 | 4,750.08 | 289,536 |
| 2022-05-06 | 5,350.00 | 5,460.00 | 5,150.00 | 5,270.00 | 4,860.76 | 350,567 |
| 2022-05-04 | 5,640.00 | 5,690.00 | 5,420.00 | 5,460.00 | 5,036.00 | 364,593 |
| 2022-05-03 | 5,590.00 | 5,910.00 | 5,460.00 | 5,470.00 | 5,045.23 | 869,400 |
| 2022-05-02 | 5,540.00 | 5,630.00 | 5,520.00 | 5,610.00 | 5,174.35 | 353,500 |
| 2022-04-29 | 5,990.00 | 6,090.00 | 5,640.00 | 5,680.00 | 5,238.92 | 994,509 |
| 2022-04-28 | 5,870.00 | 6,350.00 | 5,830.00 | 5,860.00 | 5,404.94 | 2,404,591 |
| 2022-04-27 | 5,710.00 | 6,150.00 | 5,670.00 | 5,830.00 | 5,377.27 | 1,554,434 |
| 2022-04-26 | 5,710.00 | 6,260.00 | 5,690.00 | 5,880.00 | 5,423.39 | 3,673,184 |
| 2022-04-25 | 5,240.00 | 6,810.00 | 5,120.00 | 5,850.00 | 5,395.72 | 9,026,855 |
| 2022-04-22 | 5,450.00 | 5,530.00 | 5,330.00 | 5,380.00 | 4,962.22 | 335,576 |
| 2022-04-21 | 5,290.00 | 5,960.00 | 5,220.00 | 5,550.00 | 5,119.01 | 3,807,513 |
| 2022-04-20 | 5,300.00 | 5,340.00 | 5,150.00 | 5,220.00 | 4,814.64 | 214,066 |
| 2022-04-19 | 5,200.00 | 5,340.00 | 5,180.00 | 5,300.00 | 4,888.43 | 302,353 |
| 2022-04-18 | 5,500.00 | 5,520.00 | 5,100.00 | 5,240.00 | 4,833.09 | 862,736 |
| 2022-04-15 | 5,540.00 | 5,740.00 | 5,530.00 | 5,560.00 | 5,128.24 | 611,681 |
| 2022-04-14 | 5,250.00 | 6,070.00 | 5,180.00 | 5,650.00 | 5,211.25 | 5,061,996 |
| 2022-04-13 | 4,840.00 | 5,550.00 | 4,800.00 | 5,280.00 | 4,869.98 | 1,881,434 |
| 2022-04-12 | 4,760.00 | 4,845.00 | 4,710.00 | 4,840.00 | 4,464.15 | 77,385 |
| 2022-04-11 | 4,780.00 | 4,905.00 | 4,710.00 | 4,780.00 | 4,408.81 | 76,638 |
| 2022-04-08 | 4,805.00 | 4,850.00 | 4,710.00 | 4,760.00 | 4,390.36 | 62,112 |
| 2022-04-07 | 4,955.00 | 4,990.00 | 4,780.00 | 4,815.00 | 4,441.09 | 175,252 |
| 2022-04-06 | 5,010.00 | 5,040.00 | 4,965.00 | 5,000.00 | 4,611.72 | 56,375 |
| 2022-04-05 | 5,010.00 | 5,050.00 | 4,940.00 | 5,040.00 | 4,648.62 | 115,638 |
| 2022-04-04 | 4,905.00 | 5,040.00 | 4,890.00 | 5,000.00 | 4,611.72 | 133,685 |
| 2022-04-01 | 5,020.00 | 5,040.00 | 4,895.00 | 4,895.00 | 4,514.88 | 138,572 |
| 2022-03-31 | 4,905.00 | 4,995.00 | 4,905.00 | 4,985.00 | 4,597.89 | 113,347 |
| 2022-03-30 | 5,000.00 | 5,000.00 | 4,890.00 | 4,950.00 | 4,565.61 | 104,560 |
| 2022-03-29 | 5,040.00 | 5,040.00 | 4,925.00 | 4,960.00 | 4,574.83 | 126,488 |
| 2022-03-28 | 5,010.00 | 5,100.00 | 4,885.00 | 5,040.00 | 4,648.62 | 203,879 |
| 2022-03-25 | 5,090.00 | 5,140.00 | 4,965.00 | 4,985.00 | 4,597.89 | 209,152 |
| 2022-03-24 | 5,030.00 | 5,130.00 | 4,960.00 | 5,040.00 | 4,648.62 | 379,388 |
| 2022-03-23 | 5,010.00 | 5,170.00 | 4,900.00 | 5,090.00 | 4,694.74 | 605,019 |
| 2022-03-22 | 4,935.00 | 5,010.00 | 4,915.00 | 4,970.00 | 4,584.05 | 187,080 |
| 2022-03-21 | 4,930.00 | 5,040.00 | 4,920.00 | 4,930.00 | 4,547.16 | 219,734 |
| 2022-03-18 | 4,990.00 | 5,040.00 | 4,865.00 | 4,915.00 | 4,533.32 | 416,581 |
| 2022-03-17 | 5,310.00 | 5,350.00 | 4,995.00 | 5,020.00 | 4,630.17 | 807,902 |
| 2022-03-16 | 5,090.00 | 5,330.00 | 4,980.00 | 5,020.00 | 4,630.17 | 1,558,157 |
| 2022-03-15 | 4,730.00 | 5,610.00 | 4,705.00 | 5,060.00 | 4,667.06 | 6,910,224 |
| 2022-03-14 | 4,860.00 | 4,885.00 | 4,675.00 | 4,770.00 | 4,399.58 | 231,393 |
| 2022-03-11 | 4,550.00 | 4,785.00 | 4,495.00 | 4,765.00 | 4,394.97 | 192,712 |
| 2022-03-10 | 4,500.00 | 4,530.00 | 4,455.00 | 4,515.00 | 4,164.39 | 28,757 |
| 2022-03-08 | 4,500.00 | 4,515.00 | 4,430.00 | 4,465.00 | 4,118.27 | 33,083 |
| 2022-03-07 | 4,585.00 | 4,700.00 | 4,560.00 | 4,565.00 | 4,210.50 | 43,919 |
| 2022-03-04 | 4,635.00 | 4,665.00 | 4,600.00 | 4,665.00 | 4,302.74 | 59,775 |
| 2022-03-03 | 4,650.00 | 4,695.00 | 4,615.00 | 4,635.00 | 4,275.07 | 70,010 |
| 2022-03-02 | 4,575.00 | 4,690.00 | 4,515.00 | 4,650.00 | 4,288.90 | 165,454 |
| 2022-02-28 | 4,465.00 | 4,600.00 | 4,465.00 | 4,580.00 | 4,224.34 | 140,649 |
| 2022-02-25 | 4,285.00 | 4,490.00 | 4,285.00 | 4,435.00 | 4,090.60 | 92,987 |
| 2022-02-24 | 4,315.00 | 4,360.00 | 4,255.00 | 4,285.00 | 3,952.25 | 95,298 |
| 2022-02-23 | 4,110.00 | 4,430.00 | 4,105.00 | 4,315.00 | 3,979.92 | 202,900 |
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.