SAMYOUNG M-Tek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5,900.00 | 6,270.00 | 5,650.00 | 5,680.00 | 5,614.60 | 1,878,505 |
| 2025-04-25 | 5,250.00 | 5,900.00 | 5,250.00 | 5,810.00 | 5,743.10 | 1,753,411 |
| 2025-04-24 | 5,250.00 | 5,310.00 | 5,090.00 | 5,250.00 | 5,189.55 | 106,026 |
| 2025-04-23 | 5,120.00 | 5,250.00 | 5,100.00 | 5,200.00 | 5,140.13 | 85,557 |
| 2025-04-22 | 4,990.00 | 5,220.00 | 4,980.00 | 5,120.00 | 5,061.05 | 111,305 |
| 2025-04-21 | 5,100.00 | 5,100.00 | 4,985.00 | 5,040.00 | 4,981.97 | 64,343 |
| 2025-04-18 | 5,230.00 | 5,300.00 | 5,050.00 | 5,100.00 | 5,041.28 | 76,137 |
| 2025-04-17 | 5,120.00 | 5,260.00 | 5,050.00 | 5,230.00 | 5,169.78 | 103,516 |
| 2025-04-16 | 5,130.00 | 5,180.00 | 5,030.00 | 5,120.00 | 5,061.05 | 131,347 |
| 2025-04-15 | 5,050.00 | 5,190.00 | 5,000.00 | 5,180.00 | 5,120.36 | 121,391 |
| 2025-04-14 | 5,050.00 | 5,200.00 | 5,000.00 | 5,110.00 | 5,051.16 | 242,303 |
| 2025-04-11 | 4,695.00 | 5,090.00 | 4,670.00 | 4,975.00 | 4,917.72 | 395,505 |
| 2025-04-10 | 4,570.00 | 4,695.00 | 4,570.00 | 4,695.00 | 4,640.94 | 82,060 |
| 2025-04-09 | 4,490.00 | 4,540.00 | 4,380.00 | 4,400.00 | 4,349.34 | 75,267 |
| 2025-04-08 | 4,445.00 | 4,535.00 | 4,385.00 | 4,440.00 | 4,388.88 | 138,913 |
| 2025-04-07 | 4,580.00 | 4,580.00 | 4,310.00 | 4,320.00 | 4,270.26 | 151,713 |
| 2025-04-04 | 4,520.00 | 4,650.00 | 4,430.00 | 4,645.00 | 4,591.52 | 102,365 |
| 2025-04-03 | 4,485.00 | 4,600.00 | 4,420.00 | 4,540.00 | 4,487.73 | 48,038 |
| 2025-04-02 | 4,650.00 | 4,650.00 | 4,520.00 | 4,570.00 | 4,517.38 | 72,330 |
| 2025-04-01 | 4,500.00 | 4,650.00 | 4,450.00 | 4,625.00 | 4,571.75 | 81,215 |
| 2025-03-31 | 4,540.00 | 4,675.00 | 4,420.00 | 4,420.00 | 4,369.11 | 167,208 |
| 2025-03-28 | 4,565.00 | 4,610.00 | 4,455.00 | 4,490.00 | 4,438.30 | 104,687 |
| 2025-03-27 | 4,705.00 | 4,730.00 | 4,565.00 | 4,575.00 | 4,522.32 | 86,005 |
| 2025-03-26 | 4,700.00 | 4,740.00 | 4,600.00 | 4,700.00 | 4,645.88 | 109,783 |
| 2025-03-25 | 4,920.00 | 4,940.00 | 4,600.00 | 4,665.00 | 4,611.29 | 313,664 |
| 2025-03-24 | 4,970.00 | 4,970.00 | 4,850.00 | 4,915.00 | 4,858.41 | 123,182 |
| 2025-03-21 | 4,905.00 | 5,010.00 | 4,865.00 | 4,970.00 | 4,912.77 | 112,863 |
| 2025-03-20 | 5,180.00 | 5,250.00 | 4,915.00 | 4,915.00 | 4,858.41 | 178,159 |
| 2025-03-19 | 5,320.00 | 5,330.00 | 5,120.00 | 5,190.00 | 5,130.24 | 201,329 |
| 2025-03-18 | 5,060.00 | 5,430.00 | 5,040.00 | 5,320.00 | 5,258.74 | 411,015 |
| 2025-03-17 | 4,985.00 | 5,060.00 | 4,860.00 | 4,990.00 | 4,932.54 | 99,292 |
| 2025-03-14 | 4,850.00 | 4,950.00 | 4,815.00 | 4,900.00 | 4,843.58 | 40,379 |
| 2025-03-13 | 4,875.00 | 4,970.00 | 4,845.00 | 4,850.00 | 4,794.16 | 75,948 |
| 2025-03-12 | 4,935.00 | 5,150.00 | 4,830.00 | 4,850.00 | 4,794.16 | 147,653 |
| 2025-03-11 | 4,885.00 | 4,980.00 | 4,785.00 | 4,935.00 | 4,878.18 | 154,747 |
| 2025-03-10 | 5,080.00 | 5,080.00 | 4,860.00 | 5,020.00 | 4,962.20 | 120,905 |
| 2025-03-07 | 5,170.00 | 5,170.00 | 4,990.00 | 5,080.00 | 5,021.51 | 125,190 |
| 2025-03-06 | 5,290.00 | 5,350.00 | 5,080.00 | 5,120.00 | 5,061.05 | 235,223 |
| 2025-03-05 | 5,000.00 | 5,300.00 | 4,965.00 | 5,260.00 | 5,199.43 | 474,099 |
| 2025-03-04 | 4,750.00 | 4,970.00 | 4,750.00 | 4,920.00 | 4,863.35 | 130,376 |
| 2025-02-28 | 4,865.00 | 4,895.00 | 4,725.00 | 4,740.00 | 4,685.42 | 119,462 |
| 2025-02-27 | 5,040.00 | 5,080.00 | 4,900.00 | 4,900.00 | 4,843.58 | 91,293 |
| 2025-02-26 | 5,100.00 | 5,230.00 | 4,950.00 | 5,040.00 | 4,981.97 | 163,750 |
| 2025-02-25 | 4,990.00 | 5,130.00 | 4,855.00 | 5,100.00 | 5,041.28 | 230,583 |
| 2025-02-24 | 4,880.00 | 5,070.00 | 4,810.00 | 4,930.00 | 4,873.23 | 125,429 |
| 2025-02-21 | 4,900.00 | 4,945.00 | 4,800.00 | 4,895.00 | 4,838.64 | 72,149 |
| 2025-02-20 | 5,090.00 | 5,090.00 | 4,855.00 | 4,895.00 | 4,838.64 | 174,267 |
| 2025-02-19 | 5,040.00 | 5,160.00 | 4,930.00 | 5,090.00 | 5,031.39 | 170,036 |
| 2025-02-18 | 4,945.00 | 5,160.00 | 4,885.00 | 5,020.00 | 4,962.20 | 231,040 |
| 2025-02-17 | 4,880.00 | 4,950.00 | 4,815.00 | 4,895.00 | 4,838.64 | 153,141 |
| 2025-02-14 | 5,070.00 | 5,070.00 | 4,765.00 | 4,815.00 | 4,759.56 | 247,483 |
| 2025-02-13 | 4,940.00 | 5,200.00 | 4,835.00 | 5,050.00 | 4,991.85 | 425,109 |
| 2025-02-12 | 4,675.00 | 4,915.00 | 4,675.00 | 4,910.00 | 4,853.46 | 169,527 |
| 2025-02-11 | 4,575.00 | 4,725.00 | 4,575.00 | 4,670.00 | 4,616.23 | 57,007 |
| 2025-02-10 | 4,555.00 | 4,750.00 | 4,515.00 | 4,555.00 | 4,502.55 | 105,628 |
| 2025-02-07 | 4,745.00 | 4,770.00 | 4,550.00 | 4,555.00 | 4,502.55 | 136,329 |
| 2025-02-06 | 4,710.00 | 4,800.00 | 4,650.00 | 4,685.00 | 4,631.06 | 65,350 |
| 2025-02-05 | 4,840.00 | 4,890.00 | 4,700.00 | 4,705.00 | 4,650.83 | 69,309 |
| 2025-02-04 | 4,605.00 | 4,840.00 | 4,600.00 | 4,825.00 | 4,769.44 | 59,112 |
| 2025-02-03 | 4,625.00 | 4,655.00 | 4,510.00 | 4,605.00 | 4,551.98 | 95,297 |
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.