See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.23▲ 1.77%
← 054540.KQ stock page

SAMYOUNG M-Tek Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-314,895.004,920.004,675.004,690.004,636.00110,808
2025-01-244,745.004,890.004,745.004,885.004,828.75106,892
2025-01-235,030.005,030.004,750.004,785.004,729.90282,453
2025-01-225,050.005,130.004,925.005,030.004,972.08203,931
2025-01-214,900.005,050.004,890.005,050.004,991.85219,176
2025-01-205,090.005,090.004,890.004,910.004,853.46254,235
2025-01-175,090.005,240.004,970.005,080.005,021.51550,944
2025-01-165,000.005,030.004,850.004,970.004,912.77267,481
2025-01-154,875.005,350.004,850.005,000.004,942.43882,624
2025-01-144,650.004,880.004,605.004,820.004,764.50254,093
2025-01-134,965.005,020.004,585.004,605.004,551.98343,811
2025-01-104,910.005,190.004,840.004,960.004,902.89131,362
2025-01-094,910.004,940.004,770.004,865.004,808.98146,798
2025-01-084,770.004,950.004,745.004,900.004,843.58280,112
2025-01-074,610.004,795.004,610.004,700.004,645.88137,443
2025-01-064,565.004,640.004,515.004,620.004,566.8087,824
2025-01-034,710.004,765.004,500.004,565.004,512.44154,099
2025-01-024,650.004,780.004,620.004,710.004,655.7786,434
2024-12-304,730.004,775.004,575.004,605.004,551.9892,953
2024-12-274,735.004,815.004,650.004,690.004,636.00191,233
2024-12-264,505.004,825.004,485.004,755.004,551.98377,846
2024-12-244,555.004,575.004,430.004,500.004,307.86120,504
2024-12-234,385.004,600.004,385.004,555.004,360.52184,873
2024-12-204,390.004,480.004,330.004,380.004,192.99118,216
2024-12-194,150.004,490.004,150.004,410.004,221.71233,201
2024-12-184,200.004,310.004,200.004,250.004,068.5491,759
2024-12-174,170.004,225.004,120.004,225.004,044.61132,249
2024-12-164,170.004,190.004,085.004,170.003,991.9580,284
2024-12-134,070.004,160.004,030.004,135.003,958.4575,169
2024-12-124,050.004,120.003,995.004,110.003,934.5275,359
2024-12-113,865.004,110.003,860.004,080.003,905.80109,115
2024-12-103,635.003,865.003,630.003,865.003,699.9882,735
2024-12-093,750.003,750.003,575.003,620.003,465.44167,103
2024-12-063,865.003,890.003,655.003,820.003,656.90215,394
2024-12-053,995.004,000.003,850.003,865.003,699.98112,052
2024-12-044,010.004,090.003,920.003,960.003,790.92246,624
2024-12-034,115.004,155.004,080.004,135.003,958.45104,800
2024-12-024,390.004,390.004,065.004,090.003,915.37176,310
2024-11-294,440.004,465.004,275.004,285.004,102.04133,175
2024-11-284,465.004,530.004,410.004,465.004,274.3677,008
2024-11-274,640.004,640.004,485.004,485.004,293.50110,264
2024-11-264,655.004,705.004,480.004,590.004,394.02110,166
2024-11-254,420.004,720.004,420.004,655.004,456.25415,421
2024-11-224,300.004,530.004,300.004,415.004,226.49125,218
2024-11-214,420.004,480.004,275.004,300.004,116.40102,975
2024-11-204,330.004,460.004,290.004,415.004,226.49177,463
2024-11-194,310.004,375.004,280.004,325.004,140.34113,247
2024-11-184,280.004,385.004,225.004,310.004,125.9888,300
2024-11-154,215.004,345.004,150.004,305.004,121.19151,980
2024-11-144,165.004,300.004,150.004,210.004,030.25154,450
2024-11-134,275.004,640.004,050.004,165.003,987.17544,312
2024-11-124,300.004,405.004,230.004,265.004,082.90266,257
2024-11-114,300.004,470.004,245.004,290.004,106.83402,077
2024-11-084,340.004,395.004,220.004,245.004,063.75236,193
2024-11-074,060.004,595.004,060.004,340.004,154.702,244,493
2024-11-064,085.004,145.004,025.004,075.003,901.0154,750
2024-11-054,135.004,140.004,025.004,085.003,910.5857,300
2024-11-043,925.004,215.003,925.004,135.003,958.45122,776
2024-11-013,995.004,010.003,915.003,970.003,800.4954,558
2024-10-313,980.004,035.003,900.004,015.003,843.5794,792
← NewerPage 8 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29165.0000 KRW
2024-12-27150.0000 KRW
2023-12-27100.0000 KRW
2022-12-2850.0000 KRW
2021-12-2970.0000 KRW
2020-12-29150.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.