SAMYOUNG M-Tek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,100.00 | 6,360.00 | 6,000.00 | 6,020.00 | 6,020.00 | 76,239 |
| 2026-07-21 | 6,000.00 | 6,170.00 | 5,820.00 | 6,030.00 | 6,030.00 | 65,203 |
| 2026-07-20 | 6,650.00 | 6,800.00 | 5,940.00 | 6,000.00 | 6,000.00 | 124,532 |
| 2026-07-16 | 6,850.00 | 6,850.00 | 6,210.00 | 6,300.00 | 6,300.00 | 105,962 |
| 2026-07-15 | 6,240.00 | 6,560.00 | 6,240.00 | 6,500.00 | 6,500.00 | 59,627 |
| 2026-07-14 | 6,330.00 | 6,360.00 | 5,810.00 | 6,110.00 | 6,110.00 | 125,935 |
| 2026-07-13 | 6,920.00 | 7,130.00 | 6,240.00 | 6,360.00 | 6,360.00 | 82,534 |
| 2026-07-10 | 6,420.00 | 6,960.00 | 6,420.00 | 6,860.00 | 6,860.00 | 72,576 |
| 2026-07-09 | 6,350.00 | 6,710.00 | 6,250.00 | 6,420.00 | 6,420.00 | 104,645 |
| 2026-07-08 | 6,630.00 | 6,860.00 | 6,150.00 | 6,320.00 | 6,320.00 | 137,288 |
| 2026-07-07 | 7,120.00 | 7,170.00 | 6,660.00 | 6,750.00 | 6,750.00 | 150,018 |
| 2026-07-06 | 7,470.00 | 7,760.00 | 7,200.00 | 7,580.00 | 7,580.00 | 79,572 |
| 2026-07-03 | 7,100.00 | 7,480.00 | 6,820.00 | 7,410.00 | 7,410.00 | 69,930 |
| 2026-07-02 | 7,530.00 | 7,680.00 | 7,050.00 | 7,130.00 | 7,130.00 | 84,760 |
| 2026-07-01 | 7,380.00 | 7,760.00 | 7,380.00 | 7,720.00 | 7,720.00 | 73,521 |
| 2026-06-30 | 7,710.00 | 7,730.00 | 7,200.00 | 7,330.00 | 7,330.00 | 74,969 |
| 2026-06-29 | 6,900.00 | 7,730.00 | 6,900.00 | 7,660.00 | 7,660.00 | 142,342 |
| 2026-06-26 | 7,600.00 | 7,700.00 | 6,750.00 | 6,950.00 | 6,950.00 | 139,744 |
| 2026-06-25 | 7,650.00 | 7,970.00 | 7,450.00 | 7,500.00 | 7,500.00 | 98,701 |
| 2026-06-24 | 7,450.00 | 7,850.00 | 7,420.00 | 7,650.00 | 7,650.00 | 84,805 |
| 2026-06-23 | 8,130.00 | 8,430.00 | 7,550.00 | 7,550.00 | 7,550.00 | 167,863 |
| 2026-06-22 | 8,570.00 | 9,000.00 | 8,190.00 | 8,280.00 | 8,280.00 | 94,289 |
| 2026-06-19 | 9,020.00 | 9,120.00 | 8,250.00 | 8,570.00 | 8,570.00 | 112,984 |
| 2026-06-18 | 9,700.00 | 9,700.00 | 9,000.00 | 9,120.00 | 9,120.00 | 106,244 |
| 2026-06-17 | 9,400.00 | 10,090.00 | 9,290.00 | 9,620.00 | 9,620.00 | 203,694 |
| 2026-06-16 | 9,450.00 | 9,990.00 | 9,000.00 | 9,400.00 | 9,400.00 | 220,310 |
| 2026-06-15 | 9,280.00 | 9,480.00 | 9,030.00 | 9,220.00 | 9,220.00 | 144,220 |
| 2026-06-12 | 8,660.00 | 9,290.00 | 8,660.00 | 8,870.00 | 8,870.00 | 98,224 |
| 2026-06-11 | 8,150.00 | 8,510.00 | 8,020.00 | 8,510.00 | 8,510.00 | 64,841 |
| 2026-06-10 | 8,430.00 | 8,850.00 | 8,290.00 | 8,550.00 | 8,550.00 | 98,689 |
| 2026-06-09 | 7,950.00 | 8,740.00 | 7,950.00 | 8,430.00 | 8,430.00 | 119,096 |
| 2026-06-08 | 7,970.00 | 8,490.00 | 7,730.00 | 7,950.00 | 7,950.00 | 173,817 |
| 2026-06-05 | 9,170.00 | 9,170.00 | 8,500.00 | 8,710.00 | 8,710.00 | 101,411 |
| 2026-06-04 | 9,100.00 | 9,510.00 | 8,890.00 | 9,180.00 | 9,180.00 | 118,719 |
| 2026-06-02 | 8,850.00 | 9,140.00 | 8,500.00 | 8,900.00 | 8,900.00 | 182,771 |
| 2026-06-01 | 9,530.00 | 9,570.00 | 8,900.00 | 9,150.00 | 9,150.00 | 157,753 |
| 2026-05-29 | 10,000.00 | 10,110.00 | 9,250.00 | 9,540.00 | 9,540.00 | 155,774 |
| 2026-05-28 | 10,560.00 | 10,590.00 | 9,510.00 | 10,000.00 | 10,000.00 | 180,476 |
| 2026-05-27 | 11,140.00 | 11,150.00 | 10,360.00 | 10,550.00 | 10,550.00 | 165,174 |
| 2026-05-26 | 11,070.00 | 12,090.00 | 10,770.00 | 11,140.00 | 11,140.00 | 481,726 |
| 2026-05-22 | 10,450.00 | 10,810.00 | 10,410.00 | 10,750.00 | 10,750.00 | 154,207 |
| 2026-05-21 | 10,150.00 | 10,500.00 | 10,150.00 | 10,280.00 | 10,280.00 | 155,716 |
| 2026-05-20 | 10,250.00 | 10,800.00 | 9,700.00 | 9,990.00 | 9,990.00 | 182,370 |
| 2026-05-19 | 10,710.00 | 11,050.00 | 10,200.00 | 10,250.00 | 10,250.00 | 139,775 |
| 2026-05-18 | 10,800.00 | 10,970.00 | 10,280.00 | 10,780.00 | 10,780.00 | 124,799 |
| 2026-05-15 | 11,900.00 | 12,060.00 | 10,790.00 | 10,980.00 | 10,980.00 | 311,120 |
| 2026-05-14 | 11,610.00 | 13,100.00 | 11,440.00 | 11,820.00 | 11,820.00 | 591,391 |
| 2026-05-13 | 12,100.00 | 12,220.00 | 11,520.00 | 11,600.00 | 11,600.00 | 152,196 |
| 2026-05-12 | 12,480.00 | 12,560.00 | 11,550.00 | 12,050.00 | 12,050.00 | 282,199 |
| 2026-05-11 | 12,420.00 | 13,360.00 | 12,400.00 | 12,410.00 | 12,410.00 | 344,342 |
| 2026-05-08 | 12,650.00 | 12,790.00 | 12,350.00 | 12,410.00 | 12,410.00 | 188,414 |
| 2026-05-07 | 13,190.00 | 13,200.00 | 12,700.00 | 12,900.00 | 12,900.00 | 190,277 |
| 2026-05-06 | 13,330.00 | 13,530.00 | 12,810.00 | 12,970.00 | 12,970.00 | 245,055 |
| 2026-05-04 | 13,480.00 | 13,710.00 | 13,290.00 | 13,320.00 | 13,320.00 | 278,375 |
| 2026-04-30 | 13,800.00 | 13,800.00 | 13,300.00 | 13,430.00 | 13,430.00 | 268,132 |
| 2026-04-29 | 13,730.00 | 14,150.00 | 13,500.00 | 13,880.00 | 13,880.00 | 276,396 |
| 2026-04-28 | 14,210.00 | 14,240.00 | 13,540.00 | 13,830.00 | 13,830.00 | 508,912 |
| 2026-04-27 | 14,750.00 | 14,920.00 | 14,270.00 | 14,410.00 | 14,410.00 | 742,089 |
| 2026-04-24 | 14,100.00 | 15,840.00 | 13,830.00 | 14,600.00 | 14,600.00 | 3,882,599 |
| 2026-04-23 | 13,720.00 | 14,660.00 | 13,340.00 | 13,850.00 | 13,850.00 | 1,314,733 |
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.