SAMYOUNG M-Tek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 14,580.00 | 14,610.00 | 14,170.00 | 14,180.00 | 14,180.00 | 331,021 |
| 2026-01-21 | 14,960.00 | 14,960.00 | 14,080.00 | 14,490.00 | 14,490.00 | 610,123 |
| 2026-01-20 | 15,110.00 | 15,550.00 | 14,450.00 | 15,280.00 | 15,280.00 | 724,709 |
| 2026-01-19 | 15,380.00 | 15,900.00 | 15,030.00 | 15,110.00 | 15,110.00 | 676,725 |
| 2026-01-16 | 15,860.00 | 15,950.00 | 15,090.00 | 15,260.00 | 15,260.00 | 660,930 |
| 2026-01-15 | 15,600.00 | 16,550.00 | 15,430.00 | 15,770.00 | 15,770.00 | 1,472,591 |
| 2026-01-14 | 15,760.00 | 15,760.00 | 15,080.00 | 15,180.00 | 15,180.00 | 544,637 |
| 2026-01-13 | 15,960.00 | 16,330.00 | 15,630.00 | 15,760.00 | 15,760.00 | 749,151 |
| 2026-01-12 | 16,520.00 | 16,820.00 | 15,860.00 | 16,200.00 | 16,200.00 | 1,872,472 |
| 2026-01-09 | 15,600.00 | 16,700.00 | 15,140.00 | 16,100.00 | 16,100.00 | 3,701,525 |
| 2026-01-08 | 14,710.00 | 16,130.00 | 14,620.00 | 15,280.00 | 15,280.00 | 3,131,638 |
| 2026-01-07 | 14,760.00 | 16,230.00 | 14,450.00 | 14,720.00 | 14,720.00 | 2,895,681 |
| 2026-01-06 | 14,580.00 | 14,910.00 | 14,340.00 | 14,680.00 | 14,680.00 | 628,915 |
| 2026-01-05 | 13,900.00 | 14,700.00 | 13,600.00 | 14,570.00 | 14,570.00 | 781,328 |
| 2026-01-02 | 13,750.00 | 14,420.00 | 13,390.00 | 14,040.00 | 14,040.00 | 759,550 |
| 2025-12-30 | 13,960.00 | 14,410.00 | 13,630.00 | 13,750.00 | 13,750.00 | 732,262 |
| 2025-12-29 | 14,330.00 | 14,410.00 | 13,910.00 | 14,150.00 | 14,150.00 | 534,072 |
| 2025-12-26 | 14,820.00 | 15,400.00 | 14,270.00 | 14,330.00 | 14,165.00 | 1,103,319 |
| 2025-12-24 | 16,340.00 | 16,470.00 | 14,710.00 | 14,810.00 | 14,639.47 | 2,362,177 |
| 2025-12-23 | 14,470.00 | 17,130.00 | 14,350.00 | 15,900.00 | 15,716.92 | 16,747,080 |
| 2025-12-22 | 13,610.00 | 14,090.00 | 13,540.00 | 13,660.00 | 13,502.71 | 258,609 |
| 2025-12-19 | 13,100.00 | 13,890.00 | 13,010.00 | 13,350.00 | 13,196.28 | 534,923 |
| 2025-12-18 | 13,010.00 | 13,500.00 | 12,830.00 | 13,060.00 | 12,909.62 | 285,305 |
| 2025-12-17 | 13,650.00 | 13,870.00 | 13,280.00 | 13,280.00 | 13,127.09 | 238,027 |
| 2025-12-16 | 14,250.00 | 14,250.00 | 13,540.00 | 13,580.00 | 13,423.64 | 354,805 |
| 2025-12-15 | 14,650.00 | 14,650.00 | 14,210.00 | 14,250.00 | 14,085.92 | 363,717 |
| 2025-12-12 | 14,720.00 | 15,140.00 | 14,330.00 | 14,860.00 | 14,688.90 | 650,366 |
| 2025-12-11 | 15,130.00 | 15,380.00 | 14,520.00 | 14,730.00 | 14,560.39 | 572,835 |
| 2025-12-10 | 15,430.00 | 15,580.00 | 14,970.00 | 15,060.00 | 14,886.59 | 610,781 |
| 2025-12-09 | 14,500.00 | 16,300.00 | 14,260.00 | 15,430.00 | 15,252.33 | 4,758,126 |
| 2025-12-08 | 15,180.00 | 15,320.00 | 14,230.00 | 14,550.00 | 14,382.47 | 686,816 |
| 2025-12-05 | 14,200.00 | 14,700.00 | 14,050.00 | 14,680.00 | 14,510.97 | 665,310 |
| 2025-12-04 | 14,870.00 | 15,000.00 | 14,200.00 | 14,290.00 | 14,125.46 | 540,920 |
| 2025-12-03 | 15,000.00 | 15,390.00 | 14,780.00 | 14,870.00 | 14,698.78 | 954,839 |
| 2025-12-02 | 13,500.00 | 15,780.00 | 13,500.00 | 14,910.00 | 14,738.32 | 7,237,822 |
| 2025-12-01 | 13,750.00 | 14,100.00 | 13,410.00 | 13,450.00 | 13,295.13 | 470,761 |
| 2025-11-28 | 13,950.00 | 13,950.00 | 13,350.00 | 13,720.00 | 13,562.02 | 398,263 |
| 2025-11-27 | 13,880.00 | 14,000.00 | 13,610.00 | 13,680.00 | 13,522.48 | 707,140 |
| 2025-11-26 | 13,360.00 | 14,010.00 | 13,320.00 | 13,830.00 | 13,670.76 | 597,901 |
| 2025-11-25 | 13,790.00 | 14,010.00 | 13,180.00 | 13,400.00 | 13,245.71 | 625,933 |
| 2025-11-24 | 14,090.00 | 14,200.00 | 13,140.00 | 13,790.00 | 13,631.22 | 677,344 |
| 2025-11-21 | 14,740.00 | 14,910.00 | 14,050.00 | 14,060.00 | 13,898.11 | 840,157 |
| 2025-11-20 | 15,670.00 | 16,290.00 | 15,490.00 | 15,510.00 | 15,331.41 | 1,955,478 |
| 2025-11-19 | 18,070.00 | 18,550.00 | 16,430.00 | 16,460.00 | 16,270.47 | 1,748,348 |
| 2025-11-18 | 17,830.00 | 19,580.00 | 17,470.00 | 18,010.00 | 17,802.63 | 7,348,415 |
| 2025-11-17 | 17,690.00 | 18,430.00 | 17,250.00 | 17,830.00 | 17,624.70 | 3,587,084 |
| 2025-11-14 | 14,800.00 | 18,960.00 | 14,640.00 | 17,700.00 | 17,496.20 | 19,018,721 |
| 2025-11-13 | 15,310.00 | 15,520.00 | 14,940.00 | 15,210.00 | 15,034.87 | 338,217 |
| 2025-11-12 | 14,960.00 | 15,560.00 | 14,860.00 | 15,350.00 | 15,173.26 | 501,245 |
| 2025-11-11 | 15,830.00 | 16,090.00 | 14,600.00 | 15,040.00 | 14,866.82 | 780,484 |
| 2025-11-10 | 15,830.00 | 16,100.00 | 15,060.00 | 15,830.00 | 15,647.73 | 655,385 |
| 2025-11-07 | 15,710.00 | 15,950.00 | 15,000.00 | 15,400.00 | 15,222.68 | 935,622 |
| 2025-11-06 | 16,760.00 | 16,950.00 | 15,820.00 | 15,940.00 | 15,756.46 | 586,785 |
| 2025-11-05 | 17,010.00 | 17,200.00 | 15,770.00 | 16,630.00 | 16,438.52 | 926,481 |
| 2025-11-04 | 17,520.00 | 17,900.00 | 16,900.00 | 17,380.00 | 17,179.88 | 1,210,030 |
| 2025-11-03 | 17,910.00 | 18,530.00 | 17,450.00 | 17,520.00 | 17,318.27 | 1,389,732 |
| 2025-10-31 | 17,930.00 | 19,200.00 | 17,830.00 | 17,890.00 | 17,684.01 | 1,265,562 |
| 2025-10-30 | 20,700.00 | 21,800.00 | 18,400.00 | 18,400.00 | 18,188.14 | 3,370,358 |
| 2025-10-29 | 19,000.00 | 21,200.00 | 18,320.00 | 19,190.00 | 18,969.04 | 5,752,658 |
| 2025-10-28 | 20,100.00 | 20,150.00 | 18,670.00 | 18,800.00 | 18,583.53 | 1,887,777 |
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.