SAMYOUNG M-Tek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 3,980.00 | 4,035.00 | 3,900.00 | 4,015.00 | 3,843.57 | 94,792 |
| 2024-10-30 | 4,015.00 | 4,035.00 | 3,975.00 | 4,015.00 | 3,843.57 | 41,945 |
| 2024-10-29 | 4,000.00 | 4,035.00 | 3,960.00 | 4,015.00 | 3,843.57 | 30,804 |
| 2024-10-28 | 3,920.00 | 3,990.00 | 3,910.00 | 3,980.00 | 3,810.07 | 17,543 |
| 2024-10-25 | 4,060.00 | 4,060.00 | 3,935.00 | 3,955.00 | 3,786.13 | 64,173 |
| 2024-10-24 | 4,055.00 | 4,085.00 | 4,010.00 | 4,035.00 | 3,862.72 | 48,682 |
| 2024-10-23 | 4,095.00 | 4,170.00 | 4,045.00 | 4,085.00 | 3,910.58 | 61,801 |
| 2024-10-22 | 4,190.00 | 4,215.00 | 4,010.00 | 4,095.00 | 3,920.16 | 59,229 |
| 2024-10-21 | 4,110.00 | 4,210.00 | 4,090.00 | 4,195.00 | 4,015.89 | 33,929 |
| 2024-10-18 | 4,220.00 | 4,280.00 | 4,110.00 | 4,145.00 | 3,968.02 | 73,892 |
| 2024-10-17 | 4,230.00 | 4,470.00 | 4,165.00 | 4,255.00 | 4,073.33 | 70,105 |
| 2024-10-16 | 4,195.00 | 4,235.00 | 4,145.00 | 4,215.00 | 4,035.03 | 26,537 |
| 2024-10-15 | 4,080.00 | 4,235.00 | 4,070.00 | 4,210.00 | 4,030.25 | 109,409 |
| 2024-10-14 | 3,980.00 | 4,055.00 | 3,950.00 | 4,040.00 | 3,867.50 | 58,201 |
| 2024-10-11 | 4,110.00 | 4,165.00 | 3,985.00 | 4,020.00 | 3,848.36 | 113,239 |
| 2024-10-10 | 4,060.00 | 4,205.00 | 4,055.00 | 4,165.00 | 3,987.17 | 54,536 |
| 2024-10-08 | 4,025.00 | 4,120.00 | 4,020.00 | 4,055.00 | 3,881.86 | 44,113 |
| 2024-10-07 | 4,135.00 | 4,135.00 | 4,050.00 | 4,110.00 | 3,934.52 | 36,506 |
| 2024-10-04 | 4,105.00 | 4,140.00 | 4,055.00 | 4,140.00 | 3,963.24 | 50,056 |
| 2024-10-02 | 4,110.00 | 4,160.00 | 4,020.00 | 4,150.00 | 3,972.81 | 36,068 |
| 2024-09-30 | 4,150.00 | 4,185.00 | 4,135.00 | 4,150.00 | 3,972.81 | 40,140 |
| 2024-09-27 | 4,265.00 | 4,265.00 | 4,165.00 | 4,180.00 | 4,001.53 | 58,893 |
| 2024-09-26 | 4,235.00 | 4,265.00 | 4,170.00 | 4,265.00 | 4,082.90 | 39,441 |
| 2024-09-25 | 4,270.00 | 4,275.00 | 4,205.00 | 4,235.00 | 4,054.18 | 46,557 |
| 2024-09-24 | 4,360.00 | 4,360.00 | 4,000.00 | 4,270.00 | 4,087.68 | 69,165 |
| 2024-09-23 | 4,260.00 | 4,300.00 | 4,185.00 | 4,250.00 | 4,068.54 | 52,536 |
| 2024-09-20 | 4,240.00 | 4,285.00 | 4,215.00 | 4,285.00 | 4,102.04 | 55,524 |
| 2024-09-19 | 4,225.00 | 4,280.00 | 4,170.00 | 4,255.00 | 4,073.33 | 91,893 |
| 2024-09-13 | 4,145.00 | 4,250.00 | 4,055.00 | 4,225.00 | 4,044.61 | 77,900 |
| 2024-09-12 | 3,980.00 | 4,200.00 | 3,960.00 | 4,145.00 | 3,968.02 | 112,790 |
| 2024-09-11 | 3,895.00 | 3,970.00 | 3,895.00 | 3,950.00 | 3,781.35 | 60,603 |
| 2024-09-10 | 4,035.00 | 4,065.00 | 3,830.00 | 3,900.00 | 3,733.48 | 79,451 |
| 2024-09-09 | 3,850.00 | 4,045.00 | 3,845.00 | 4,035.00 | 3,862.72 | 99,035 |
| 2024-09-06 | 3,980.00 | 4,025.00 | 3,850.00 | 3,910.00 | 3,743.06 | 155,464 |
| 2024-09-05 | 4,120.00 | 4,150.00 | 3,900.00 | 3,980.00 | 3,810.07 | 248,672 |
| 2024-09-04 | 4,200.00 | 4,345.00 | 4,085.00 | 4,110.00 | 3,934.52 | 205,239 |
| 2024-09-03 | 4,435.00 | 4,435.00 | 4,365.00 | 4,385.00 | 4,197.77 | 35,602 |
| 2024-09-02 | 4,480.00 | 4,485.00 | 4,330.00 | 4,440.00 | 4,250.43 | 84,643 |
| 2024-08-30 | 4,370.00 | 4,505.00 | 4,370.00 | 4,490.00 | 4,298.29 | 103,249 |
| 2024-08-29 | 4,405.00 | 4,425.00 | 4,320.00 | 4,395.00 | 4,207.35 | 101,444 |
| 2024-08-28 | 4,465.00 | 4,495.00 | 4,365.00 | 4,415.00 | 4,226.49 | 128,924 |
| 2024-08-27 | 4,465.00 | 4,495.00 | 4,400.00 | 4,490.00 | 4,298.29 | 105,971 |
| 2024-08-26 | 4,680.00 | 4,685.00 | 4,485.00 | 4,485.00 | 4,293.50 | 190,852 |
| 2024-08-23 | 4,680.00 | 4,710.00 | 4,580.00 | 4,695.00 | 4,494.54 | 149,923 |
| 2024-08-22 | 4,850.00 | 4,850.00 | 4,680.00 | 4,715.00 | 4,513.68 | 226,020 |
| 2024-08-21 | 4,875.00 | 4,895.00 | 4,760.00 | 4,850.00 | 4,642.92 | 225,417 |
| 2024-08-20 | 4,955.00 | 4,975.00 | 4,845.00 | 4,915.00 | 4,705.15 | 231,015 |
| 2024-08-19 | 5,010.00 | 5,100.00 | 4,880.00 | 4,970.00 | 4,757.80 | 302,528 |
| 2024-08-16 | 5,180.00 | 5,220.00 | 4,885.00 | 5,010.00 | 4,796.09 | 675,347 |
| 2024-08-14 | 5,280.00 | 5,370.00 | 5,150.00 | 5,340.00 | 5,112.00 | 390,256 |
| 2024-08-13 | 5,470.00 | 5,600.00 | 5,200.00 | 5,330.00 | 5,102.43 | 711,802 |
| 2024-08-12 | 5,400.00 | 5,780.00 | 5,290.00 | 5,560.00 | 5,322.61 | 1,569,831 |
| 2024-08-09 | 5,350.00 | 6,110.00 | 5,190.00 | 5,280.00 | 5,054.56 | 2,659,776 |
| 2024-08-08 | 5,010.00 | 5,220.00 | 5,000.00 | 5,070.00 | 4,853.53 | 190,390 |
| 2024-08-07 | 4,725.00 | 5,250.00 | 4,725.00 | 5,090.00 | 4,872.67 | 254,414 |
| 2024-08-06 | 4,725.00 | 4,875.00 | 4,650.00 | 4,800.00 | 4,595.06 | 177,923 |
| 2024-08-05 | 5,000.00 | 5,020.00 | 4,475.00 | 4,640.00 | 4,441.89 | 274,648 |
| 2024-08-02 | 5,140.00 | 5,270.00 | 4,905.00 | 5,100.00 | 4,882.25 | 276,489 |
| 2024-08-01 | 5,210.00 | 5,370.00 | 5,150.00 | 5,270.00 | 5,044.99 | 119,008 |
| 2024-07-31 | 5,180.00 | 5,310.00 | 5,100.00 | 5,160.00 | 4,939.68 | 114,716 |
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.