SAMYOUNG M-Tek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,670.00 | 5,820.00 | 5,650.00 | 5,700.00 | 5,700.00 | 30,679 |
| 2026-10-20 | 5,910.00 | 6,010.00 | 5,620.00 | 5,640.00 | 5,640.00 | 44,520 |
| 2026-10-19 | 5,700.00 | 5,980.00 | 5,660.00 | 5,970.00 | 5,970.00 | 29,125 |
| 2026-10-16 | 5,640.00 | 6,000.00 | 5,630.00 | 5,880.00 | 5,880.00 | 56,107 |
| 2026-10-15 | 5,920.00 | 6,020.00 | 5,410.00 | 5,590.00 | 5,590.00 | 98,774 |
| 2026-10-14 | 6,190.00 | 6,390.00 | 6,100.00 | 6,160.00 | 6,160.00 | 59,757 |
| 2026-10-13 | 6,260.00 | 6,260.00 | 5,840.00 | 6,140.00 | 6,140.00 | 87,016 |
| 2026-10-12 | 6,860.00 | 6,900.00 | 6,250.00 | 6,260.00 | 6,260.00 | 50,595 |
| 2026-10-08 | 7,070.00 | 7,070.00 | 6,670.00 | 6,800.00 | 6,800.00 | 114,992 |
| 2026-10-07 | 7,150.00 | 7,270.00 | 6,910.00 | 7,070.00 | 7,070.00 | 100,547 |
| 2026-10-06 | 7,200.00 | 7,300.00 | 7,040.00 | 7,110.00 | 7,110.00 | 81,670 |
| 2026-10-02 | 6,950.00 | 7,470.00 | 6,910.00 | 7,220.00 | 7,220.00 | 215,428 |
| 2026-10-01 | 6,880.00 | 6,950.00 | 6,700.00 | 6,950.00 | 6,950.00 | 73,324 |
| 2026-09-30 | 6,610.00 | 7,260.00 | 6,610.00 | 6,820.00 | 6,820.00 | 146,230 |
| 2026-09-29 | 6,680.00 | 6,690.00 | 6,470.00 | 6,550.00 | 6,550.00 | 52,918 |
| 2026-09-28 | 6,530.00 | 6,810.00 | 6,510.00 | 6,740.00 | 6,740.00 | 45,253 |
| 2026-09-23 | 6,700.00 | 6,790.00 | 6,420.00 | 6,530.00 | 6,530.00 | 56,114 |
| 2026-09-22 | 6,720.00 | 6,840.00 | 6,690.00 | 6,720.00 | 6,720.00 | 77,330 |
| 2026-09-21 | 6,750.00 | 6,780.00 | 6,600.00 | 6,700.00 | 6,700.00 | 51,829 |
| 2026-09-18 | 6,780.00 | 6,810.00 | 6,550.00 | 6,700.00 | 6,700.00 | 60,906 |
| 2026-09-17 | 6,420.00 | 6,840.00 | 6,420.00 | 6,660.00 | 6,660.00 | 85,992 |
| 2026-09-16 | 6,590.00 | 6,600.00 | 6,350.00 | 6,450.00 | 6,450.00 | 47,572 |
| 2026-09-15 | 6,600.00 | 6,650.00 | 6,440.00 | 6,510.00 | 6,510.00 | 39,641 |
| 2026-09-14 | 6,790.00 | 6,850.00 | 6,580.00 | 6,600.00 | 6,600.00 | 43,559 |
| 2026-09-11 | 6,610.00 | 7,010.00 | 6,590.00 | 6,790.00 | 6,790.00 | 115,614 |
| 2026-09-10 | 6,660.00 | 6,920.00 | 6,500.00 | 6,730.00 | 6,730.00 | 79,641 |
| 2026-09-09 | 6,660.00 | 6,840.00 | 6,640.00 | 6,720.00 | 6,720.00 | 66,036 |
| 2026-09-08 | 6,600.00 | 6,870.00 | 6,600.00 | 6,600.00 | 6,600.00 | 73,282 |
| 2026-09-07 | 6,550.00 | 6,660.00 | 6,400.00 | 6,600.00 | 6,600.00 | 67,117 |
| 2026-09-04 | 6,460.00 | 6,560.00 | 6,410.00 | 6,550.00 | 6,550.00 | 34,876 |
| 2026-09-03 | 6,380.00 | 6,650.00 | 6,200.00 | 6,400.00 | 6,400.00 | 97,035 |
| 2026-09-02 | 6,490.00 | 6,520.00 | 6,280.00 | 6,310.00 | 6,310.00 | 30,112 |
| 2026-09-01 | 6,600.00 | 6,660.00 | 6,420.00 | 6,530.00 | 6,530.00 | 49,059 |
| 2026-08-31 | 6,500.00 | 6,640.00 | 6,300.00 | 6,580.00 | 6,580.00 | 56,060 |
| 2026-08-28 | 6,570.00 | 6,790.00 | 6,520.00 | 6,580.00 | 6,580.00 | 73,894 |
| 2026-08-27 | 6,550.00 | 6,660.00 | 6,500.00 | 6,560.00 | 6,560.00 | 49,550 |
| 2026-08-26 | 6,410.00 | 6,560.00 | 6,370.00 | 6,490.00 | 6,490.00 | 84,683 |
| 2026-08-25 | 6,080.00 | 6,500.00 | 5,870.00 | 6,460.00 | 6,460.00 | 89,362 |
| 2026-08-24 | 6,210.00 | 6,330.00 | 6,080.00 | 6,140.00 | 6,140.00 | 112,597 |
| 2026-08-21 | 6,410.00 | 6,570.00 | 6,070.00 | 6,200.00 | 6,200.00 | 86,543 |
| 2026-08-20 | 6,600.00 | 6,700.00 | 6,250.00 | 6,540.00 | 6,540.00 | 80,058 |
| 2026-08-19 | 6,560.00 | 6,800.00 | 6,490.00 | 6,510.00 | 6,510.00 | 63,098 |
| 2026-08-18 | 7,190.00 | 7,220.00 | 6,720.00 | 6,820.00 | 6,820.00 | 108,945 |
| 2026-08-14 | 7,460.00 | 7,550.00 | 7,000.00 | 7,200.00 | 7,200.00 | 127,074 |
| 2026-08-13 | 7,200.00 | 7,450.00 | 7,160.00 | 7,220.00 | 7,220.00 | 107,120 |
| 2026-08-12 | 7,060.00 | 7,220.00 | 6,930.00 | 7,160.00 | 7,160.00 | 92,772 |
| 2026-08-11 | 7,030.00 | 7,370.00 | 6,800.00 | 7,010.00 | 7,010.00 | 103,537 |
| 2026-08-10 | 6,650.00 | 7,080.00 | 6,590.00 | 7,040.00 | 7,040.00 | 150,668 |
| 2026-08-07 | 6,830.00 | 6,840.00 | 6,385.00 | 6,520.00 | 6,520.00 | 126,102 |
| 2026-08-06 | 6,990.00 | 7,000.00 | 6,570.00 | 6,710.00 | 6,710.00 | 143,801 |
| 2026-08-05 | 6,550.00 | 6,910.00 | 6,530.00 | 6,830.00 | 6,830.00 | 198,971 |
| 2026-08-04 | 6,080.00 | 6,450.00 | 6,080.00 | 6,400.00 | 6,400.00 | 108,896 |
| 2026-08-03 | 5,910.00 | 6,270.00 | 5,750.00 | 6,020.00 | 6,020.00 | 138,916 |
| 2026-07-31 | 5,550.00 | 6,080.00 | 5,510.00 | 6,050.00 | 6,050.00 | 218,780 |
| 2026-07-30 | 5,160.00 | 5,880.00 | 5,160.00 | 5,290.00 | 5,290.00 | 484,438 |
| 2026-07-29 | 6,760.00 | 6,940.00 | 5,370.00 | 5,580.00 | 5,580.00 | 614,365 |
| 2026-07-28 | 6,530.00 | 7,970.00 | 6,350.00 | 6,440.00 | 6,440.00 | 2,072,566 |
| 2026-07-27 | 7,040.00 | 7,400.00 | 6,630.00 | 6,800.00 | 6,800.00 | 521,415 |
| 2026-07-24 | 6,550.00 | 8,170.00 | 6,440.00 | 7,260.00 | 7,260.00 | 4,042,888 |
| 2026-07-23 | 6,070.00 | 6,540.00 | 6,070.00 | 6,540.00 | 6,540.00 | 79,801 |
Page 1 of 3 · 121 trading daysOlder →
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.