SAMYOUNG M-Tek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 4,150.00 | 4,180.00 | 4,100.00 | 4,100.00 | 3,781.61 | 27,422 |
| 2022-02-21 | 4,180.00 | 4,250.00 | 4,140.00 | 4,195.00 | 3,869.24 | 25,727 |
| 2022-02-18 | 4,120.00 | 4,225.00 | 4,065.00 | 4,225.00 | 3,896.91 | 22,649 |
| 2022-02-17 | 4,195.00 | 4,240.00 | 3,940.00 | 4,140.00 | 3,818.51 | 64,328 |
| 2022-02-16 | 4,055.00 | 4,170.00 | 4,055.00 | 4,170.00 | 3,846.18 | 53,382 |
| 2022-02-15 | 4,080.00 | 4,140.00 | 3,965.00 | 4,020.00 | 3,707.83 | 139,229 |
| 2022-02-14 | 4,325.00 | 4,325.00 | 4,060.00 | 4,100.00 | 3,781.61 | 170,059 |
| 2022-02-11 | 4,390.00 | 4,440.00 | 4,370.00 | 4,390.00 | 4,049.09 | 58,481 |
| 2022-02-10 | 4,510.00 | 4,530.00 | 4,440.00 | 4,470.00 | 4,122.88 | 63,123 |
| 2022-02-09 | 4,450.00 | 4,505.00 | 4,415.00 | 4,500.00 | 4,150.55 | 79,719 |
| 2022-02-08 | 4,420.00 | 4,470.00 | 4,370.00 | 4,430.00 | 4,085.99 | 75,426 |
| 2022-02-07 | 4,370.00 | 4,800.00 | 4,305.00 | 4,415.00 | 4,072.15 | 413,843 |
| 2022-02-04 | 4,260.00 | 4,380.00 | 4,260.00 | 4,375.00 | 4,035.26 | 47,164 |
| 2022-02-03 | 4,185.00 | 4,295.00 | 4,170.00 | 4,290.00 | 3,956.86 | 93,160 |
| 2022-01-28 | 3,970.00 | 4,175.00 | 3,930.00 | 4,160.00 | 3,836.95 | 61,764 |
| 2022-01-27 | 4,180.00 | 4,280.00 | 3,970.00 | 4,000.00 | 3,689.38 | 137,646 |
| 2022-01-26 | 4,100.00 | 4,220.00 | 4,055.00 | 4,180.00 | 3,855.40 | 96,099 |
| 2022-01-25 | 4,355.00 | 4,385.00 | 4,085.00 | 4,120.00 | 3,800.06 | 111,677 |
| 2022-01-24 | 4,490.00 | 4,515.00 | 4,355.00 | 4,355.00 | 4,016.81 | 89,349 |
| 2022-01-21 | 4,500.00 | 4,530.00 | 4,410.00 | 4,510.00 | 4,159.78 | 58,983 |
| 2022-01-20 | 4,420.00 | 4,540.00 | 4,385.00 | 4,510.00 | 4,159.78 | 53,243 |
| 2022-01-19 | 4,350.00 | 4,500.00 | 4,345.00 | 4,425.00 | 4,081.38 | 117,210 |
| 2022-01-18 | 4,700.00 | 4,700.00 | 4,445.00 | 4,475.00 | 4,127.49 | 265,796 |
| 2022-01-17 | 4,750.00 | 4,905.00 | 4,700.00 | 4,715.00 | 4,348.86 | 349,019 |
| 2022-01-14 | 4,700.00 | 4,720.00 | 4,645.00 | 4,705.00 | 4,339.63 | 83,026 |
| 2022-01-13 | 4,725.00 | 4,780.00 | 4,685.00 | 4,740.00 | 4,371.91 | 180,230 |
| 2022-01-12 | 4,650.00 | 4,755.00 | 4,635.00 | 4,715.00 | 4,348.86 | 212,980 |
| 2022-01-11 | 4,860.00 | 4,860.00 | 4,650.00 | 4,650.00 | 4,288.90 | 316,513 |
| 2022-01-10 | 4,980.00 | 5,300.00 | 4,730.00 | 4,940.00 | 4,556.38 | 1,577,856 |
| 2022-01-07 | 4,630.00 | 4,635.00 | 4,575.00 | 4,635.00 | 4,275.07 | 349,036 |
| 2022-01-06 | 4,555.00 | 4,635.00 | 4,530.00 | 4,620.00 | 4,261.23 | 166,105 |
| 2022-01-05 | 4,550.00 | 4,635.00 | 4,510.00 | 4,590.00 | 4,233.56 | 222,298 |
| 2022-01-04 | 4,490.00 | 4,570.00 | 4,455.00 | 4,540.00 | 4,187.45 | 103,001 |
| 2022-01-03 | 4,485.00 | 4,515.00 | 4,455.00 | 4,490.00 | 4,141.33 | 60,842 |
| 2021-12-30 | 4,480.00 | 4,515.00 | 4,460.00 | 4,480.00 | 4,132.10 | 51,612 |
| 2021-12-29 | 4,520.00 | 4,520.00 | 4,435.00 | 4,480.00 | 4,132.10 | 90,623 |
| 2021-12-28 | 4,525.00 | 4,550.00 | 4,465.00 | 4,520.00 | 4,104.43 | 92,380 |
| 2021-12-27 | 4,475.00 | 4,570.00 | 4,450.00 | 4,525.00 | 4,108.97 | 178,608 |
| 2021-12-24 | 4,340.00 | 4,475.00 | 4,340.00 | 4,435.00 | 4,027.25 | 143,188 |
| 2021-12-23 | 4,330.00 | 4,365.00 | 4,285.00 | 4,340.00 | 3,940.98 | 86,489 |
| 2021-12-22 | 4,280.00 | 4,325.00 | 4,270.00 | 4,290.00 | 3,895.58 | 86,473 |
| 2021-12-21 | 4,310.00 | 4,325.00 | 4,260.00 | 4,275.00 | 3,881.96 | 136,460 |
| 2021-12-20 | 4,370.00 | 4,400.00 | 4,290.00 | 4,300.00 | 3,904.66 | 210,530 |
| 2021-12-17 | 4,520.00 | 4,550.00 | 4,400.00 | 4,440.00 | 4,031.79 | 275,680 |
| 2021-12-16 | 4,590.00 | 4,595.00 | 4,450.00 | 4,485.00 | 4,072.65 | 474,244 |
| 2021-12-15 | 5,110.00 | 5,460.00 | 4,550.00 | 4,560.00 | 4,140.76 | 4,962,935 |
| 2021-12-14 | 4,480.00 | 4,505.00 | 4,435.00 | 4,500.00 | 4,086.27 | 100,879 |
| 2021-12-13 | 4,465.00 | 4,560.00 | 4,425.00 | 4,500.00 | 4,086.27 | 40,230 |
| 2021-12-10 | 4,380.00 | 4,485.00 | 4,380.00 | 4,465.00 | 4,054.49 | 21,630 |
| 2021-12-09 | 4,400.00 | 4,485.00 | 4,395.00 | 4,420.00 | 4,013.63 | 15,726 |
| 2021-12-08 | 4,405.00 | 4,470.00 | 4,370.00 | 4,400.00 | 3,995.47 | 25,075 |
| 2021-12-07 | 4,355.00 | 4,400.00 | 4,345.00 | 4,385.00 | 3,981.85 | 21,981 |
| 2021-12-06 | 4,295.00 | 4,375.00 | 4,190.00 | 4,355.00 | 3,954.60 | 33,555 |
| 2021-12-03 | 4,230.00 | 4,295.00 | 4,210.00 | 4,295.00 | 3,900.12 | 26,620 |
| 2021-12-02 | 4,100.00 | 4,220.00 | 4,005.00 | 4,210.00 | 3,822.94 | 35,565 |
| 2021-12-01 | 3,925.00 | 4,195.00 | 3,925.00 | 4,080.00 | 3,704.89 | 110,017 |
| 2021-11-30 | 4,360.00 | 4,410.00 | 4,010.00 | 4,010.00 | 3,641.32 | 139,717 |
| 2021-11-29 | 4,455.00 | 4,600.00 | 4,360.00 | 4,360.00 | 3,959.14 | 79,088 |
| 2021-11-26 | 4,795.00 | 4,820.00 | 4,595.00 | 4,620.00 | 4,195.24 | 84,815 |
| 2021-11-25 | 4,720.00 | 5,130.00 | 4,715.00 | 4,820.00 | 4,376.85 | 127,428 |
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.