SAMYOUNG M-Tek Co., Ltd (KOSDAQ:054540)
South Korea
· Delayed Price · Currency is KRW 11,540
-330 (-2.78%)
At close: Mar 9, 2026
SAMYOUNG M-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,450.00 | 12,100.00 | 11,040.00 | 11,540.00 | 11,540.00 | -2.78% | 252,137 |
| Mar 6, 2026 | 11,950.00 | 12,140.00 | 11,500.00 | 11,870.00 | 11,870.00 | -0.67% | 183,289 |
| Mar 5, 2026 | 10,950.00 | 12,180.00 | 10,950.00 | 11,950.00 | 11,950.00 | 16.02% | 382,437 |
| Mar 4, 2026 | 12,000.00 | 12,230.00 | 10,300.00 | 10,300.00 | 10,300.00 | -18.25% | 564,763 |
| Mar 3, 2026 | 13,270.00 | 13,860.00 | 12,600.00 | 12,600.00 | 12,600.00 | -7.35% | 479,924 |
| Feb 27, 2026 | 14,060.00 | 14,200.00 | 13,520.00 | 13,600.00 | 13,600.00 | -1.59% | 284,941 |
| Feb 26, 2026 | 14,330.00 | 14,400.00 | 13,750.00 | 13,820.00 | 13,820.00 | -2.95% | 353,414 |
| Feb 25, 2026 | 14,260.00 | 14,540.00 | 14,110.00 | 14,240.00 | 14,240.00 | -0.07% | 246,700 |
| Feb 24, 2026 | 14,830.00 | 14,830.00 | 14,150.00 | 14,250.00 | 14,250.00 | -3.85% | 384,291 |
| Feb 23, 2026 | 15,100.00 | 15,410.00 | 14,750.00 | 14,820.00 | 14,820.00 | -1.27% | 818,135 |
| Feb 20, 2026 | 14,530.00 | 16,010.00 | 14,280.00 | 15,010.00 | 15,010.00 | 5.11% | 2,925,008 |
| Feb 19, 2026 | 13,660.00 | 14,820.00 | 13,660.00 | 14,280.00 | 14,280.00 | 7.21% | 825,715 |
| Feb 13, 2026 | 13,780.00 | 13,780.00 | 13,240.00 | 13,320.00 | 13,320.00 | -3.34% | 178,108 |
| Feb 12, 2026 | 14,070.00 | 14,070.00 | 13,760.00 | 13,780.00 | 13,780.00 | -1.92% | 138,864 |
| Feb 11, 2026 | 13,700.00 | 14,230.00 | 13,680.00 | 14,050.00 | 14,050.00 | 2.78% | 182,021 |
| Feb 10, 2026 | 13,670.00 | 13,890.00 | 13,450.00 | 13,670.00 | 13,670.00 | 0.74% | 140,689 |
| Feb 9, 2026 | 13,410.00 | 13,690.00 | 13,410.00 | 13,570.00 | 13,570.00 | 2.65% | 146,068 |
| Feb 6, 2026 | 13,580.00 | 13,580.00 | 12,810.00 | 13,220.00 | 13,220.00 | -5.16% | 328,543 |
| Feb 5, 2026 | 14,560.00 | 14,560.00 | 13,940.00 | 13,940.00 | 13,940.00 | -4.39% | 262,062 |
| Feb 4, 2026 | 14,690.00 | 14,880.00 | 14,350.00 | 14,580.00 | 14,580.00 | 0.55% | 301,067 |
| Feb 3, 2026 | 14,100.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 4.77% | 238,100 |
| Feb 2, 2026 | 14,410.00 | 14,680.00 | 13,820.00 | 13,840.00 | 13,840.00 | -4.55% | 359,049 |
| Jan 30, 2026 | 14,950.00 | 15,170.00 | 14,310.00 | 14,500.00 | 14,500.00 | -2.09% | 394,511 |
| Jan 29, 2026 | 14,930.00 | 14,940.00 | 14,250.00 | 14,810.00 | 14,810.00 | -0.80% | 452,114 |
| Jan 28, 2026 | 15,190.00 | 15,650.00 | 14,820.00 | 14,930.00 | 14,930.00 | -1.13% | 615,434 |
| Jan 27, 2026 | 14,830.00 | 15,950.00 | 14,540.00 | 15,100.00 | 15,100.00 | 3.85% | 1,926,555 |
| Jan 26, 2026 | 14,290.00 | 14,740.00 | 14,150.00 | 14,540.00 | 14,540.00 | 1.82% | 397,196 |
| Jan 23, 2026 | 14,210.00 | 15,150.00 | 14,200.00 | 14,280.00 | 14,280.00 | 0.71% | 707,148 |
| Jan 22, 2026 | 14,580.00 | 14,610.00 | 14,170.00 | 14,180.00 | 14,180.00 | -2.14% | 328,396 |
| Jan 21, 2026 | 14,960.00 | 14,960.00 | 14,080.00 | 14,490.00 | 14,490.00 | -5.17% | 607,763 |
| Jan 20, 2026 | 15,110.00 | 15,550.00 | 14,450.00 | 15,280.00 | 15,280.00 | 1.13% | 714,058 |
| Jan 19, 2026 | 15,380.00 | 15,900.00 | 15,030.00 | 15,110.00 | 15,110.00 | -0.98% | 670,477 |
| Jan 16, 2026 | 15,860.00 | 15,950.00 | 15,090.00 | 15,260.00 | 15,260.00 | -3.23% | 657,498 |
| Jan 15, 2026 | 15,600.00 | 16,550.00 | 15,430.00 | 15,770.00 | 15,770.00 | 3.89% | 1,463,274 |
| Jan 14, 2026 | 15,760.00 | 15,760.00 | 15,080.00 | 15,180.00 | 15,180.00 | -3.68% | 539,128 |
| Jan 13, 2026 | 15,960.00 | 16,330.00 | 15,630.00 | 15,760.00 | 15,760.00 | -2.72% | 741,375 |
| Jan 12, 2026 | 16,520.00 | 16,820.00 | 15,860.00 | 16,200.00 | 16,200.00 | 0.62% | 1,858,671 |
| Jan 9, 2026 | 15,600.00 | 16,700.00 | 15,140.00 | 16,100.00 | 16,100.00 | 5.37% | 3,611,068 |
| Jan 8, 2026 | 14,710.00 | 16,130.00 | 14,620.00 | 15,280.00 | 15,280.00 | 3.80% | 3,107,503 |
| Jan 7, 2026 | 14,760.00 | 16,230.00 | 14,450.00 | 14,720.00 | 14,720.00 | 0.27% | 2,886,152 |
| Jan 6, 2026 | 14,580.00 | 14,910.00 | 14,340.00 | 14,680.00 | 14,680.00 | 0.75% | 622,851 |
| Jan 5, 2026 | 13,900.00 | 14,700.00 | 13,600.00 | 14,570.00 | 14,570.00 | 3.77% | 770,871 |
| Jan 2, 2026 | 13,750.00 | 14,420.00 | 13,390.00 | 14,040.00 | 14,040.00 | 2.11% | 753,156 |
| Dec 30, 2025 | 13,960.00 | 14,410.00 | 13,630.00 | 13,750.00 | 13,750.00 | -2.83% | 725,337 |
| Dec 29, 2025 | 14,330.00 | 14,410.00 | 13,910.00 | 14,150.00 | 14,150.00 | -1.26% | 524,744 |
| Dec 26, 2025 | 14,820.00 | 15,400.00 | 14,270.00 | 14,330.00 | 14,330.00 | -3.24% | 1,103,319 |
| Dec 24, 2025 | 16,340.00 | 16,470.00 | 14,710.00 | 14,810.00 | 14,810.00 | -6.86% | 2,362,177 |
| Dec 23, 2025 | 14,470.00 | 17,130.00 | 14,350.00 | 15,900.00 | 15,900.00 | 16.40% | 16,659,341 |
| Dec 22, 2025 | 13,610.00 | 14,090.00 | 13,540.00 | 13,660.00 | 13,660.00 | 2.32% | 255,428 |
| Dec 19, 2025 | 13,100.00 | 13,890.00 | 13,010.00 | 13,350.00 | 13,350.00 | 2.22% | 534,923 |
| Dec 18, 2025 | 13,010.00 | 13,500.00 | 12,830.00 | 13,060.00 | 13,060.00 | -1.66% | 259,090 |
| Dec 17, 2025 | 13,650.00 | 13,870.00 | 13,280.00 | 13,280.00 | 13,280.00 | -2.21% | 232,802 |
| Dec 16, 2025 | 14,250.00 | 14,250.00 | 13,540.00 | 13,580.00 | 13,580.00 | -4.70% | 351,350 |
| Dec 15, 2025 | 14,650.00 | 14,650.00 | 14,210.00 | 14,250.00 | 14,250.00 | -4.10% | 363,717 |
| Dec 12, 2025 | 14,720.00 | 15,140.00 | 14,330.00 | 14,860.00 | 14,860.00 | 0.88% | 643,878 |
| Dec 11, 2025 | 15,130.00 | 15,380.00 | 14,520.00 | 14,730.00 | 14,730.00 | -2.19% | 564,992 |
| Dec 10, 2025 | 15,430.00 | 15,580.00 | 14,970.00 | 15,060.00 | 15,060.00 | -2.40% | 603,988 |
| Dec 9, 2025 | 14,500.00 | 16,300.00 | 14,260.00 | 15,430.00 | 15,430.00 | 6.05% | 4,758,126 |
| Dec 8, 2025 | 15,180.00 | 15,320.00 | 14,230.00 | 14,550.00 | 14,550.00 | -0.89% | 681,721 |
| Dec 5, 2025 | 14,200.00 | 14,700.00 | 14,050.00 | 14,680.00 | 14,680.00 | 2.73% | 665,310 |
| Dec 4, 2025 | 14,870.00 | 15,000.00 | 14,200.00 | 14,290.00 | 14,290.00 | -3.90% | 540,920 |
| Dec 3, 2025 | 15,000.00 | 15,390.00 | 14,780.00 | 14,870.00 | 14,870.00 | -0.27% | 947,399 |
| Dec 2, 2025 | 13,500.00 | 15,780.00 | 13,500.00 | 14,910.00 | 14,910.00 | 10.86% | 7,217,931 |
| Dec 1, 2025 | 13,750.00 | 14,100.00 | 13,410.00 | 13,450.00 | 13,450.00 | -1.97% | 470,761 |
| Nov 28, 2025 | 13,950.00 | 13,950.00 | 13,350.00 | 13,720.00 | 13,720.00 | 0.29% | 398,263 |
| Nov 27, 2025 | 13,880.00 | 14,000.00 | 13,610.00 | 13,680.00 | 13,680.00 | -1.08% | 402,358 |
| Nov 26, 2025 | 13,360.00 | 14,010.00 | 13,320.00 | 13,830.00 | 13,830.00 | 3.21% | 592,882 |
| Nov 25, 2025 | 13,790.00 | 14,010.00 | 13,180.00 | 13,400.00 | 13,400.00 | -2.83% | 613,009 |
| Nov 24, 2025 | 14,090.00 | 14,200.00 | 13,140.00 | 13,790.00 | 13,790.00 | -1.92% | 669,430 |
| Nov 21, 2025 | 14,740.00 | 14,910.00 | 14,050.00 | 14,060.00 | 14,060.00 | -9.35% | 826,275 |
| Nov 20, 2025 | 15,670.00 | 16,290.00 | 15,490.00 | 15,510.00 | 15,510.00 | -5.77% | 1,955,478 |
| Nov 19, 2025 | 18,070.00 | 18,550.00 | 16,430.00 | 16,460.00 | 16,460.00 | -8.61% | 1,748,348 |
| Nov 18, 2025 | 17,830.00 | 19,580.00 | 17,470.00 | 18,010.00 | 18,010.00 | 1.01% | 7,348,415 |
| Nov 17, 2025 | 17,690.00 | 18,430.00 | 17,250.00 | 17,830.00 | 17,830.00 | 0.73% | 3,587,084 |
| Nov 14, 2025 | 14,800.00 | 18,960.00 | 14,640.00 | 17,700.00 | 17,700.00 | 16.37% | 19,018,720 |
| Nov 13, 2025 | 15,310.00 | 15,520.00 | 14,940.00 | 15,210.00 | 15,210.00 | -0.91% | 338,217 |
| Nov 12, 2025 | 14,960.00 | 15,560.00 | 14,860.00 | 15,350.00 | 15,350.00 | 2.06% | 501,245 |
| Nov 11, 2025 | 15,830.00 | 16,090.00 | 14,600.00 | 15,040.00 | 15,040.00 | -4.99% | 780,484 |
| Nov 10, 2025 | 15,830.00 | 16,100.00 | 15,060.00 | 15,830.00 | 15,830.00 | 2.79% | 655,385 |
| Nov 7, 2025 | 15,710.00 | 15,950.00 | 15,000.00 | 15,400.00 | 15,400.00 | -3.39% | 935,622 |
| Nov 6, 2025 | 16,760.00 | 16,950.00 | 15,820.00 | 15,940.00 | 15,940.00 | -4.15% | 586,785 |
| Nov 5, 2025 | 17,010.00 | 17,200.00 | 15,770.00 | 16,630.00 | 16,630.00 | -4.32% | 926,481 |
| Nov 4, 2025 | 17,520.00 | 17,900.00 | 16,900.00 | 17,380.00 | 17,380.00 | -0.80% | 1,210,030 |
| Nov 3, 2025 | 17,910.00 | 18,530.00 | 17,450.00 | 17,520.00 | 17,520.00 | -2.07% | 1,389,732 |
| Oct 31, 2025 | 17,930.00 | 19,200.00 | 17,830.00 | 17,890.00 | 17,890.00 | -2.77% | 1,265,562 |
| Oct 30, 2025 | 20,700.00 | 21,800.00 | 18,400.00 | 18,400.00 | 18,400.00 | -4.12% | 3,370,358 |
| Oct 29, 2025 | 19,000.00 | 21,200.00 | 18,320.00 | 19,190.00 | 19,190.00 | 2.07% | 5,752,658 |
| Oct 28, 2025 | 20,100.00 | 20,150.00 | 18,670.00 | 18,800.00 | 18,800.00 | -6.47% | 1,887,777 |
| Oct 27, 2025 | 20,550.00 | 22,150.00 | 19,680.00 | 20,100.00 | 20,100.00 | 1.21% | 4,041,869 |
| Oct 24, 2025 | 20,250.00 | 20,500.00 | 19,660.00 | 19,860.00 | 19,860.00 | -1.68% | 2,440,794 |
| Oct 23, 2025 | 20,000.00 | 22,800.00 | 19,600.00 | 20,200.00 | 20,200.00 | 1.00% | 9,241,487 |
| Oct 22, 2025 | 18,630.00 | 21,400.00 | 17,410.00 | 20,000.00 | 20,000.00 | 10.56% | 21,199,270 |
| Oct 21, 2025 | 14,690.00 | 19,110.00 | 14,600.00 | 18,090.00 | 18,090.00 | 23.06% | 22,148,610 |
| Oct 20, 2025 | 15,430.00 | 15,890.00 | 14,460.00 | 14,700.00 | 14,700.00 | -3.67% | 2,283,061 |
| Oct 17, 2025 | 15,560.00 | 16,890.00 | 14,810.00 | 15,260.00 | 15,260.00 | 4.02% | 7,832,016 |
| Oct 16, 2025 | 13,480.00 | 16,540.00 | 13,120.00 | 14,670.00 | 14,670.00 | 12.59% | 12,460,840 |
| Oct 15, 2025 | 12,010.00 | 13,210.00 | 11,830.00 | 13,030.00 | 13,030.00 | 8.67% | 2,522,459 |
| Oct 14, 2025 | 12,360.00 | 12,560.00 | 11,650.00 | 11,990.00 | 11,990.00 | -3.23% | 1,098,611 |
| Oct 13, 2025 | 11,420.00 | 13,720.00 | 11,410.00 | 12,390.00 | 12,390.00 | 8.30% | 7,116,064 |
| Oct 10, 2025 | 11,300.00 | 11,980.00 | 10,760.00 | 11,440.00 | 11,440.00 | 0.26% | 1,089,923 |