SAMYOUNG M-Tek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 20,100.00 | 20,150.00 | 18,670.00 | 18,800.00 | 18,583.53 | 1,887,777 |
| 2025-10-27 | 20,550.00 | 22,150.00 | 19,680.00 | 20,100.00 | 19,868.56 | 4,041,869 |
| 2025-10-24 | 20,250.00 | 20,500.00 | 19,660.00 | 19,860.00 | 19,631.33 | 2,440,794 |
| 2025-10-23 | 20,000.00 | 22,800.00 | 19,600.00 | 20,200.00 | 19,967.41 | 9,241,487 |
| 2025-10-22 | 18,630.00 | 21,400.00 | 17,410.00 | 20,000.00 | 19,769.71 | 21,199,270 |
| 2025-10-21 | 14,690.00 | 19,110.00 | 14,600.00 | 18,090.00 | 17,881.71 | 22,148,609 |
| 2025-10-20 | 15,430.00 | 15,890.00 | 14,460.00 | 14,700.00 | 14,530.74 | 2,283,061 |
| 2025-10-17 | 15,560.00 | 16,890.00 | 14,810.00 | 15,260.00 | 15,084.29 | 7,832,016 |
| 2025-10-16 | 13,480.00 | 16,540.00 | 13,120.00 | 14,670.00 | 14,501.09 | 12,460,840 |
| 2025-10-15 | 12,010.00 | 13,210.00 | 11,830.00 | 13,030.00 | 12,879.97 | 2,522,459 |
| 2025-10-14 | 12,360.00 | 12,560.00 | 11,650.00 | 11,990.00 | 11,851.94 | 1,098,611 |
| 2025-10-13 | 11,420.00 | 13,720.00 | 11,410.00 | 12,390.00 | 12,247.34 | 7,116,064 |
| 2025-10-10 | 11,300.00 | 11,980.00 | 10,760.00 | 11,440.00 | 11,308.28 | 1,089,923 |
| 2025-10-02 | 11,450.00 | 11,490.00 | 11,020.00 | 11,410.00 | 11,278.62 | 560,606 |
| 2025-10-01 | 11,590.00 | 11,890.00 | 11,340.00 | 11,430.00 | 11,298.39 | 615,088 |
| 2025-09-30 | 11,300.00 | 12,300.00 | 11,130.00 | 11,590.00 | 11,456.55 | 1,970,214 |
| 2025-09-29 | 11,300.00 | 11,470.00 | 11,050.00 | 11,250.00 | 11,120.46 | 502,392 |
| 2025-09-26 | 11,990.00 | 12,100.00 | 11,080.00 | 11,310.00 | 11,179.77 | 1,101,476 |
| 2025-09-25 | 13,560.00 | 13,560.00 | 11,420.00 | 11,990.00 | 11,851.94 | 1,738,080 |
| 2025-09-24 | 12,740.00 | 13,260.00 | 12,690.00 | 13,220.00 | 13,067.78 | 913,967 |
| 2025-09-23 | 12,450.00 | 13,100.00 | 12,340.00 | 12,720.00 | 12,573.54 | 861,355 |
| 2025-09-22 | 13,350.00 | 13,350.00 | 12,480.00 | 12,510.00 | 12,365.96 | 836,808 |
| 2025-09-19 | 13,210.00 | 13,550.00 | 12,600.00 | 13,350.00 | 13,196.28 | 1,213,930 |
| 2025-09-18 | 13,450.00 | 13,520.00 | 12,920.00 | 13,400.00 | 13,245.71 | 796,904 |
| 2025-09-17 | 13,830.00 | 13,830.00 | 13,040.00 | 13,450.00 | 13,295.13 | 980,690 |
| 2025-09-16 | 14,600.00 | 14,600.00 | 13,150.00 | 13,580.00 | 13,423.64 | 1,713,355 |
| 2025-09-15 | 14,380.00 | 14,650.00 | 14,000.00 | 14,360.00 | 14,194.65 | 1,590,391 |
| 2025-09-12 | 15,240.00 | 15,540.00 | 14,780.00 | 15,110.00 | 14,936.02 | 1,632,540 |
| 2025-09-11 | 16,390.00 | 16,400.00 | 15,060.00 | 15,830.00 | 15,647.73 | 4,789,435 |
| 2025-09-10 | 12,340.00 | 15,930.00 | 11,870.00 | 15,930.00 | 15,746.58 | 12,048,110 |
| 2025-09-09 | 12,400.00 | 12,800.00 | 12,190.00 | 12,260.00 | 12,118.83 | 1,439,228 |
| 2025-09-08 | 12,060.00 | 12,750.00 | 12,060.00 | 12,750.00 | 12,603.19 | 1,932,851 |
| 2025-09-05 | 11,770.00 | 11,770.00 | 11,250.00 | 11,650.00 | 11,515.86 | 1,674,784 |
| 2025-09-04 | 9,700.00 | 11,960.00 | 9,690.00 | 11,650.00 | 11,515.86 | 23,594,820 |
| 2025-09-03 | 9,100.00 | 9,740.00 | 8,900.00 | 9,200.00 | 9,094.07 | 3,594,862 |
| 2025-09-02 | 9,220.00 | 9,760.00 | 8,900.00 | 9,200.00 | 9,094.07 | 6,134,671 |
| 2025-09-01 | 9,020.00 | 9,940.00 | 8,920.00 | 9,230.00 | 9,123.72 | 15,498,040 |
| 2025-08-29 | 6,610.00 | 8,640.00 | 6,560.00 | 8,640.00 | 8,540.52 | 16,894,109 |
| 2025-08-28 | 6,570.00 | 7,120.00 | 6,320.00 | 6,650.00 | 6,573.43 | 4,908,882 |
| 2025-08-27 | 5,790.00 | 7,230.00 | 5,760.00 | 6,570.00 | 6,494.35 | 8,047,853 |
| 2025-08-26 | 6,040.00 | 6,070.00 | 5,690.00 | 5,760.00 | 5,693.68 | 336,827 |
| 2025-08-25 | 6,050.00 | 6,100.00 | 5,840.00 | 5,970.00 | 5,901.26 | 253,066 |
| 2025-08-22 | 5,830.00 | 6,140.00 | 5,810.00 | 5,950.00 | 5,881.49 | 381,036 |
| 2025-08-21 | 5,870.00 | 5,880.00 | 5,740.00 | 5,800.00 | 5,733.22 | 249,280 |
| 2025-08-20 | 5,850.00 | 5,970.00 | 5,660.00 | 5,800.00 | 5,733.22 | 459,036 |
| 2025-08-19 | 6,230.00 | 6,230.00 | 5,910.00 | 5,970.00 | 5,901.26 | 468,385 |
| 2025-08-18 | 6,120.00 | 6,470.00 | 6,010.00 | 6,230.00 | 6,158.27 | 778,027 |
| 2025-08-14 | 6,330.00 | 6,430.00 | 5,790.00 | 6,140.00 | 6,069.30 | 821,753 |
| 2025-08-13 | 6,710.00 | 6,820.00 | 6,210.00 | 6,300.00 | 6,227.46 | 976,730 |
| 2025-08-12 | 6,100.00 | 7,240.00 | 6,100.00 | 6,600.00 | 6,524.01 | 3,868,086 |
| 2025-08-11 | 6,210.00 | 6,220.00 | 6,020.00 | 6,110.00 | 6,039.65 | 314,895 |
| 2025-08-08 | 6,390.00 | 6,420.00 | 6,150.00 | 6,180.00 | 6,108.84 | 578,916 |
| 2025-08-07 | 6,160.00 | 6,520.00 | 5,950.00 | 6,390.00 | 6,316.42 | 1,513,449 |
| 2025-08-06 | 6,200.00 | 6,240.00 | 6,000.00 | 6,220.00 | 6,148.38 | 521,386 |
| 2025-08-05 | 5,960.00 | 6,480.00 | 5,910.00 | 6,240.00 | 6,168.15 | 1,459,006 |
| 2025-08-04 | 5,800.00 | 6,140.00 | 5,710.00 | 5,910.00 | 5,841.95 | 821,728 |
| 2025-08-01 | 5,850.00 | 5,890.00 | 5,550.00 | 5,800.00 | 5,733.22 | 699,502 |
| 2025-07-31 | 5,690.00 | 6,180.00 | 5,440.00 | 5,850.00 | 5,782.64 | 1,756,304 |
| 2025-07-30 | 5,420.00 | 6,070.00 | 5,340.00 | 5,700.00 | 5,634.37 | 2,968,857 |
| 2025-07-29 | 5,170.00 | 5,440.00 | 5,120.00 | 5,350.00 | 5,288.40 | 388,116 |
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.