SAMYOUNG M-Tek Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,240.00 | 5,340.00 | 5,190.00 | 5,200.00 | 5,140.13 | 241,351 |
| 2025-07-25 | 5,150.00 | 5,270.00 | 5,080.00 | 5,210.00 | 5,150.01 | 153,432 |
| 2025-07-24 | 5,100.00 | 5,170.00 | 5,070.00 | 5,140.00 | 5,080.82 | 164,351 |
| 2025-07-23 | 5,080.00 | 5,200.00 | 5,000.00 | 5,090.00 | 5,031.39 | 188,215 |
| 2025-07-22 | 5,200.00 | 5,300.00 | 5,040.00 | 5,090.00 | 5,031.39 | 223,959 |
| 2025-07-21 | 5,260.00 | 5,290.00 | 5,140.00 | 5,200.00 | 5,140.13 | 243,463 |
| 2025-07-18 | 5,320.00 | 5,350.00 | 5,230.00 | 5,270.00 | 5,209.32 | 106,347 |
| 2025-07-17 | 5,230.00 | 5,330.00 | 5,180.00 | 5,310.00 | 5,248.86 | 145,947 |
| 2025-07-16 | 5,270.00 | 5,360.00 | 5,210.00 | 5,250.00 | 5,189.55 | 240,882 |
| 2025-07-15 | 5,340.00 | 5,420.00 | 5,290.00 | 5,290.00 | 5,229.09 | 177,183 |
| 2025-07-14 | 5,410.00 | 5,430.00 | 5,300.00 | 5,370.00 | 5,308.17 | 184,735 |
| 2025-07-11 | 5,370.00 | 5,480.00 | 5,350.00 | 5,470.00 | 5,407.02 | 284,864 |
| 2025-07-10 | 5,350.00 | 5,390.00 | 5,310.00 | 5,370.00 | 5,308.17 | 166,332 |
| 2025-07-09 | 5,270.00 | 5,400.00 | 5,250.00 | 5,360.00 | 5,298.28 | 217,511 |
| 2025-07-08 | 5,210.00 | 5,300.00 | 5,170.00 | 5,270.00 | 5,209.32 | 301,537 |
| 2025-07-07 | 5,550.00 | 5,560.00 | 5,220.00 | 5,260.00 | 5,199.43 | 926,073 |
| 2025-07-04 | 5,960.00 | 5,960.00 | 5,580.00 | 5,810.00 | 5,743.10 | 943,215 |
| 2025-07-03 | 5,740.00 | 6,050.00 | 5,660.00 | 5,840.00 | 5,772.76 | 585,208 |
| 2025-07-02 | 5,850.00 | 5,850.00 | 5,580.00 | 5,780.00 | 5,713.45 | 304,224 |
| 2025-07-01 | 5,950.00 | 6,200.00 | 5,750.00 | 5,780.00 | 5,713.45 | 726,708 |
| 2025-06-30 | 5,650.00 | 5,920.00 | 5,430.00 | 5,850.00 | 5,782.64 | 448,858 |
| 2025-06-27 | 5,820.00 | 5,880.00 | 5,610.00 | 5,670.00 | 5,604.71 | 393,989 |
| 2025-06-26 | 5,570.00 | 5,960.00 | 5,440.00 | 5,800.00 | 5,733.22 | 611,223 |
| 2025-06-25 | 5,590.00 | 5,650.00 | 5,460.00 | 5,540.00 | 5,476.21 | 265,446 |
| 2025-06-24 | 5,320.00 | 5,700.00 | 5,320.00 | 5,600.00 | 5,535.52 | 453,566 |
| 2025-06-23 | 5,230.00 | 5,330.00 | 5,200.00 | 5,300.00 | 5,238.97 | 157,149 |
| 2025-06-20 | 5,350.00 | 5,410.00 | 5,180.00 | 5,320.00 | 5,258.74 | 193,400 |
| 2025-06-19 | 5,380.00 | 5,400.00 | 5,180.00 | 5,320.00 | 5,258.74 | 190,726 |
| 2025-06-18 | 5,380.00 | 5,580.00 | 5,330.00 | 5,340.00 | 5,278.51 | 165,603 |
| 2025-06-17 | 5,520.00 | 5,560.00 | 5,350.00 | 5,440.00 | 5,377.36 | 205,372 |
| 2025-06-16 | 5,350.00 | 5,550.00 | 5,330.00 | 5,530.00 | 5,466.33 | 284,974 |
| 2025-06-13 | 5,460.00 | 5,550.00 | 5,300.00 | 5,370.00 | 5,308.17 | 311,008 |
| 2025-06-12 | 5,330.00 | 5,480.00 | 5,300.00 | 5,400.00 | 5,337.82 | 319,491 |
| 2025-06-11 | 5,320.00 | 5,350.00 | 5,250.00 | 5,290.00 | 5,229.09 | 116,333 |
| 2025-06-10 | 5,310.00 | 5,380.00 | 5,260.00 | 5,320.00 | 5,258.74 | 149,366 |
| 2025-06-09 | 5,340.00 | 5,430.00 | 5,290.00 | 5,310.00 | 5,248.86 | 293,972 |
| 2025-06-05 | 5,150.00 | 5,330.00 | 5,120.00 | 5,330.00 | 5,268.63 | 250,239 |
| 2025-06-04 | 5,060.00 | 5,110.00 | 4,950.00 | 5,090.00 | 5,031.39 | 182,692 |
| 2025-06-02 | 5,050.00 | 5,090.00 | 4,955.00 | 5,020.00 | 4,962.20 | 164,621 |
| 2025-05-30 | 5,180.00 | 5,250.00 | 4,960.00 | 5,030.00 | 4,972.08 | 316,841 |
| 2025-05-29 | 5,170.00 | 5,280.00 | 5,100.00 | 5,180.00 | 5,120.36 | 144,768 |
| 2025-05-28 | 5,260.00 | 5,270.00 | 5,100.00 | 5,140.00 | 5,080.82 | 226,937 |
| 2025-05-27 | 5,600.00 | 5,690.00 | 5,080.00 | 5,210.00 | 5,150.01 | 529,723 |
| 2025-05-26 | 5,350.00 | 5,570.00 | 5,300.00 | 5,540.00 | 5,476.21 | 315,541 |
| 2025-05-23 | 5,280.00 | 5,380.00 | 5,150.00 | 5,320.00 | 5,258.74 | 158,154 |
| 2025-05-22 | 5,450.00 | 5,530.00 | 5,260.00 | 5,270.00 | 5,209.32 | 107,462 |
| 2025-05-21 | 5,170.00 | 5,450.00 | 5,160.00 | 5,450.00 | 5,387.25 | 245,843 |
| 2025-05-20 | 5,100.00 | 5,230.00 | 5,090.00 | 5,150.00 | 5,090.70 | 77,331 |
| 2025-05-19 | 5,110.00 | 5,170.00 | 5,030.00 | 5,100.00 | 5,041.28 | 158,179 |
| 2025-05-16 | 5,190.00 | 5,250.00 | 5,040.00 | 5,110.00 | 5,051.16 | 289,194 |
| 2025-05-15 | 5,340.00 | 5,370.00 | 5,170.00 | 5,230.00 | 5,169.78 | 186,897 |
| 2025-05-14 | 5,380.00 | 5,430.00 | 5,170.00 | 5,370.00 | 5,308.17 | 226,654 |
| 2025-05-13 | 5,430.00 | 5,600.00 | 5,310.00 | 5,370.00 | 5,308.17 | 228,495 |
| 2025-05-12 | 5,760.00 | 5,760.00 | 5,460.00 | 5,490.00 | 5,426.79 | 201,056 |
| 2025-05-09 | 5,790.00 | 5,830.00 | 5,650.00 | 5,650.00 | 5,584.94 | 152,967 |
| 2025-05-08 | 5,660.00 | 5,820.00 | 5,500.00 | 5,700.00 | 5,634.37 | 194,191 |
| 2025-05-07 | 5,710.00 | 5,820.00 | 5,600.00 | 5,660.00 | 5,594.83 | 175,416 |
| 2025-05-02 | 5,640.00 | 5,900.00 | 5,610.00 | 5,700.00 | 5,634.37 | 269,755 |
| 2025-04-30 | 5,590.00 | 5,660.00 | 5,410.00 | 5,590.00 | 5,525.64 | 217,617 |
| 2025-04-29 | 5,700.00 | 5,710.00 | 5,350.00 | 5,620.00 | 5,555.29 | 346,518 |
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.