SAMYOUNG M-Tek Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13,090.00	14,400.00	12,800.00	13,690.00	13,690.00	2,445,970
2026-04-21	12,900.00	14,180.00	12,510.00	13,090.00	13,090.00	2,486,511
2026-04-20	13,250.00	13,290.00	12,470.00	12,500.00	12,500.00	672,555
2026-04-17	11,740.00	14,200.00	11,520.00	12,850.00	12,850.00	3,783,560
2026-04-16	11,750.00	11,940.00	11,620.00	11,690.00	11,690.00	153,237
2026-04-15	11,550.00	11,830.00	11,530.00	11,640.00	11,640.00	208,988
2026-04-14	10,960.00	11,370.00	10,960.00	11,300.00	11,300.00	202,933
2026-04-13	10,890.00	10,990.00	10,700.00	10,820.00	10,820.00	78,259
2026-04-10	11,270.00	11,570.00	11,010.00	11,140.00	11,140.00	181,462
2026-04-09	11,430.00	11,540.00	10,900.00	11,150.00	11,150.00	288,221
2026-04-08	10,720.00	12,940.00	10,720.00	11,430.00	11,430.00	1,594,349
2026-04-07	10,850.00	11,130.00	10,210.00	10,410.00	10,410.00	81,794
2026-04-06	10,990.00	11,120.00	10,610.00	10,700.00	10,700.00	66,056
2026-04-03	10,750.00	11,340.00	10,550.00	11,090.00	11,090.00	135,107
2026-04-02	11,590.00	11,750.00	10,300.00	10,500.00	10,500.00	215,115
2026-04-01	10,850.00	11,510.00	10,830.00	11,490.00	11,490.00	144,671
2026-03-31	10,750.00	10,950.00	10,420.00	10,480.00	10,480.00	161,260
2026-03-30	10,880.00	10,890.00	10,400.00	10,750.00	10,750.00	87,974
2026-03-27	10,970.00	11,320.00	10,640.00	11,190.00	11,190.00	128,878
2026-03-26	11,810.00	11,960.00	11,070.00	11,210.00	11,210.00	211,023
2026-03-25	11,630.00	11,810.00	11,390.00	11,650.00	11,650.00	139,592
2026-03-24	11,980.00	12,030.00	11,400.00	11,620.00	11,620.00	134,946
2026-03-23	12,200.00	12,200.00	11,430.00	11,670.00	11,670.00	140,387
2026-03-20	11,990.00	12,530.00	11,840.00	12,340.00	12,340.00	184,972
2026-03-19	12,010.00	12,020.00	11,720.00	11,830.00	11,830.00	89,004
2026-03-18	12,150.00	12,310.00	12,030.00	12,150.00	12,150.00	93,266
2026-03-17	12,400.00	12,400.00	12,040.00	12,040.00	12,040.00	106,992
2026-03-16	12,410.00	12,500.00	12,110.00	12,140.00	12,140.00	124,904
2026-03-13	12,860.00	12,980.00	12,200.00	12,410.00	12,410.00	167,552
2026-03-12	12,600.00	12,970.00	12,430.00	12,610.00	12,610.00	204,709
2026-03-11	12,380.00	12,800.00	12,200.00	12,480.00	12,480.00	326,649
2026-03-10	11,970.00	12,100.00	11,540.00	11,910.00	11,910.00	256,123
2026-03-09	11,450.00	12,100.00	11,040.00	11,540.00	11,540.00	256,939
2026-03-06	11,950.00	12,140.00	11,500.00	11,870.00	11,870.00	188,378
2026-03-05	10,950.00	12,180.00	10,950.00	11,950.00	11,950.00	383,829
2026-03-04	12,000.00	12,230.00	10,300.00	10,300.00	10,300.00	570,967
2026-03-03	13,270.00	13,860.00	12,600.00	12,600.00	12,600.00	486,457
2026-02-27	14,060.00	14,200.00	13,520.00	13,600.00	13,600.00	289,507
2026-02-26	14,330.00	14,400.00	13,750.00	13,820.00	13,820.00	353,414
2026-02-25	14,260.00	14,540.00	14,110.00	14,240.00	14,240.00	250,536
2026-02-24	14,830.00	14,830.00	14,150.00	14,250.00	14,250.00	388,122
2026-02-23	15,100.00	15,410.00	14,750.00	14,820.00	14,820.00	818,135
2026-02-20	14,530.00	16,010.00	14,280.00	15,010.00	15,010.00	2,953,283
2026-02-19	13,660.00	14,820.00	13,660.00	14,280.00	14,280.00	831,840
2026-02-13	13,780.00	13,780.00	13,240.00	13,320.00	13,320.00	180,107
2026-02-12	14,070.00	14,070.00	13,760.00	13,780.00	13,780.00	140,840
2026-02-11	13,700.00	14,230.00	13,680.00	14,050.00	14,050.00	183,615
2026-02-10	13,670.00	13,890.00	13,450.00	13,670.00	13,670.00	142,599
2026-02-09	13,410.00	13,690.00	13,410.00	13,570.00	13,570.00	148,029
2026-02-06	13,580.00	13,580.00	12,810.00	13,220.00	13,220.00	330,931
2026-02-05	14,560.00	14,560.00	13,940.00	13,940.00	13,940.00	262,288
2026-02-04	14,690.00	14,880.00	14,350.00	14,580.00	14,580.00	307,309
2026-02-03	14,100.00	14,500.00	14,000.00	14,500.00	14,500.00	240,711
2026-02-02	14,410.00	14,680.00	13,820.00	13,840.00	13,840.00	361,465
2026-01-30	14,950.00	15,170.00	14,310.00	14,500.00	14,500.00	399,921
2026-01-29	14,930.00	14,940.00	14,250.00	14,810.00	14,810.00	458,827
2026-01-28	15,190.00	15,650.00	14,820.00	14,930.00	14,930.00	616,834
2026-01-27	14,830.00	15,950.00	14,540.00	15,100.00	15,100.00	1,933,993
2026-01-26	14,290.00	14,740.00	14,150.00	14,540.00	14,540.00	403,035
2026-01-23	14,210.00	15,150.00	14,200.00	14,280.00	14,280.00	713,123

← NewerPage 3 of 5 · 245 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.