SAMYOUNG M-Tek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,650.00 | 4,765.00 | 4,620.00 | 4,715.00 | 4,281.51 | 71,478 |
| 2021-11-23 | 4,710.00 | 4,735.00 | 4,670.00 | 4,670.00 | 4,240.64 | 21,337 |
| 2021-11-22 | 4,680.00 | 4,740.00 | 4,680.00 | 4,710.00 | 4,276.97 | 47,415 |
| 2021-11-19 | 4,625.00 | 4,720.00 | 4,625.00 | 4,715.00 | 4,281.51 | 44,268 |
| 2021-11-18 | 4,675.00 | 4,730.00 | 4,600.00 | 4,660.00 | 4,231.56 | 43,818 |
| 2021-11-17 | 4,750.00 | 4,750.00 | 4,650.00 | 4,665.00 | 4,236.10 | 44,469 |
| 2021-11-16 | 4,765.00 | 4,790.00 | 4,705.00 | 4,750.00 | 4,313.29 | 44,688 |
| 2021-11-15 | 4,735.00 | 4,765.00 | 4,670.00 | 4,725.00 | 4,290.59 | 42,874 |
| 2021-11-12 | 4,695.00 | 4,730.00 | 4,675.00 | 4,720.00 | 4,286.05 | 33,097 |
| 2021-11-11 | 4,635.00 | 4,735.00 | 4,615.00 | 4,680.00 | 4,249.72 | 41,929 |
| 2021-11-10 | 4,835.00 | 4,835.00 | 4,680.00 | 4,695.00 | 4,263.35 | 60,653 |
| 2021-11-09 | 4,765.00 | 4,840.00 | 4,765.00 | 4,800.00 | 4,358.69 | 42,304 |
| 2021-11-08 | 4,725.00 | 4,845.00 | 4,700.00 | 4,800.00 | 4,358.69 | 37,144 |
| 2021-11-05 | 4,860.00 | 4,940.00 | 4,720.00 | 4,720.00 | 4,286.05 | 114,652 |
| 2021-11-04 | 5,020.00 | 5,050.00 | 4,825.00 | 4,845.00 | 4,399.55 | 79,365 |
| 2021-11-03 | 5,110.00 | 5,120.00 | 4,975.00 | 5,000.00 | 4,540.30 | 70,222 |
| 2021-11-02 | 5,100.00 | 5,140.00 | 5,030.00 | 5,110.00 | 4,640.19 | 56,804 |
| 2021-11-01 | 5,130.00 | 5,170.00 | 5,030.00 | 5,100.00 | 4,631.11 | 62,560 |
| 2021-10-29 | 5,120.00 | 5,190.00 | 5,090.00 | 5,140.00 | 4,667.43 | 117,837 |
| 2021-10-28 | 5,080.00 | 5,180.00 | 5,060.00 | 5,100.00 | 4,631.11 | 78,958 |
| 2021-10-27 | 4,980.00 | 5,180.00 | 4,980.00 | 5,130.00 | 4,658.35 | 135,182 |
| 2021-10-26 | 4,980.00 | 5,010.00 | 4,975.00 | 4,990.00 | 4,531.22 | 49,995 |
| 2021-10-25 | 4,925.00 | 5,020.00 | 4,900.00 | 4,980.00 | 4,522.14 | 60,608 |
← NewerPage 21 of 21 · 1,223 trading days
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.