SAMYOUNG M-Tek Co., Ltd (KOSDAQ:054540)
South Korea
· Delayed Price · Currency is KRW 14,680
+390 (2.73%)
At close: Dec 5, 2025
SAMYOUNG M-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 11,450.00 | 11,490.00 | 11,020.00 | 11,410.00 | 11,410.00 | -0.17% | 560,606 |
| Oct 1, 2025 | 11,590.00 | 11,890.00 | 11,340.00 | 11,430.00 | 11,430.00 | -1.38% | 615,088 |
| Sep 30, 2025 | 11,300.00 | 12,300.00 | 11,130.00 | 11,590.00 | 11,590.00 | 3.02% | 1,970,214 |
| Sep 29, 2025 | 11,300.00 | 11,470.00 | 11,050.00 | 11,250.00 | 11,250.00 | -0.53% | 502,392 |
| Sep 26, 2025 | 11,990.00 | 12,100.00 | 11,080.00 | 11,310.00 | 11,310.00 | -5.67% | 1,101,476 |
| Sep 25, 2025 | 13,560.00 | 13,560.00 | 11,420.00 | 11,990.00 | 11,990.00 | -9.30% | 1,738,080 |
| Sep 24, 2025 | 12,740.00 | 13,260.00 | 12,690.00 | 13,220.00 | 13,220.00 | 3.93% | 913,967 |
| Sep 23, 2025 | 12,450.00 | 13,100.00 | 12,340.00 | 12,720.00 | 12,720.00 | 1.68% | 861,355 |
| Sep 22, 2025 | 13,350.00 | 13,350.00 | 12,480.00 | 12,510.00 | 12,510.00 | -6.29% | 836,808 |
| Sep 19, 2025 | 13,210.00 | 13,550.00 | 12,600.00 | 13,350.00 | 13,350.00 | -0.37% | 1,213,930 |
| Sep 18, 2025 | 13,450.00 | 13,520.00 | 12,920.00 | 13,400.00 | 13,400.00 | -0.37% | 796,904 |
| Sep 17, 2025 | 13,830.00 | 13,830.00 | 13,040.00 | 13,450.00 | 13,450.00 | -0.96% | 980,690 |
| Sep 16, 2025 | 14,600.00 | 14,600.00 | 13,150.00 | 13,580.00 | 13,580.00 | -5.43% | 1,713,355 |
| Sep 15, 2025 | 14,380.00 | 14,650.00 | 14,000.00 | 14,360.00 | 14,360.00 | -4.96% | 1,590,391 |
| Sep 12, 2025 | 15,240.00 | 15,540.00 | 14,780.00 | 15,110.00 | 15,110.00 | -4.55% | 1,632,540 |
| Sep 11, 2025 | 16,390.00 | 16,400.00 | 15,060.00 | 15,830.00 | 15,830.00 | -0.63% | 4,789,435 |
| Sep 10, 2025 | 12,340.00 | 15,930.00 | 11,870.00 | 15,930.00 | 15,930.00 | 29.93% | 12,048,110 |
| Sep 9, 2025 | 12,400.00 | 12,800.00 | 12,190.00 | 12,260.00 | 12,260.00 | -3.84% | 1,439,228 |
| Sep 8, 2025 | 12,060.00 | 12,750.00 | 12,060.00 | 12,750.00 | 12,750.00 | 9.44% | 1,932,851 |
| Sep 5, 2025 | 11,770.00 | 11,770.00 | 11,250.00 | 11,650.00 | 11,650.00 | - | 1,674,784 |
| Sep 4, 2025 | 9,700.00 | 11,960.00 | 9,690.00 | 11,650.00 | 11,650.00 | 26.63% | 23,594,820 |
| Sep 3, 2025 | 9,100.00 | 9,740.00 | 8,900.00 | 9,200.00 | 9,200.00 | - | 3,594,862 |
| Sep 2, 2025 | 9,220.00 | 9,760.00 | 8,900.00 | 9,200.00 | 9,200.00 | -0.33% | 6,134,671 |
| Sep 1, 2025 | 9,020.00 | 9,940.00 | 8,920.00 | 9,230.00 | 9,230.00 | 6.83% | 15,498,040 |
| Aug 29, 2025 | 6,610.00 | 8,640.00 | 6,560.00 | 8,640.00 | 8,640.00 | 29.92% | 16,894,110 |
| Aug 28, 2025 | 6,570.00 | 7,120.00 | 6,320.00 | 6,650.00 | 6,650.00 | 1.22% | 4,908,882 |
| Aug 27, 2025 | 5,790.00 | 7,230.00 | 5,760.00 | 6,570.00 | 6,570.00 | 14.06% | 8,047,853 |
| Aug 26, 2025 | 6,040.00 | 6,070.00 | 5,690.00 | 5,760.00 | 5,760.00 | -3.52% | 336,827 |
| Aug 25, 2025 | 6,050.00 | 6,100.00 | 5,840.00 | 5,970.00 | 5,970.00 | 0.34% | 253,066 |
| Aug 22, 2025 | 5,830.00 | 6,140.00 | 5,810.00 | 5,950.00 | 5,950.00 | 2.59% | 381,036 |
| Aug 21, 2025 | 5,870.00 | 5,880.00 | 5,740.00 | 5,800.00 | 5,800.00 | - | 249,280 |
| Aug 20, 2025 | 5,850.00 | 5,970.00 | 5,660.00 | 5,800.00 | 5,800.00 | -2.85% | 459,036 |
| Aug 19, 2025 | 6,230.00 | 6,230.00 | 5,910.00 | 5,970.00 | 5,970.00 | -4.17% | 468,385 |
| Aug 18, 2025 | 6,120.00 | 6,470.00 | 6,010.00 | 6,230.00 | 6,230.00 | 1.47% | 778,027 |
| Aug 14, 2025 | 6,330.00 | 6,430.00 | 5,790.00 | 6,140.00 | 6,140.00 | -2.54% | 821,753 |
| Aug 13, 2025 | 6,710.00 | 6,820.00 | 6,210.00 | 6,300.00 | 6,300.00 | -4.55% | 976,730 |
| Aug 12, 2025 | 6,100.00 | 7,240.00 | 6,100.00 | 6,600.00 | 6,600.00 | 8.02% | 3,868,086 |
| Aug 11, 2025 | 6,210.00 | 6,220.00 | 6,020.00 | 6,110.00 | 6,110.00 | -1.13% | 314,895 |
| Aug 8, 2025 | 6,390.00 | 6,420.00 | 6,150.00 | 6,180.00 | 6,180.00 | -3.29% | 578,916 |
| Aug 7, 2025 | 6,160.00 | 6,520.00 | 5,950.00 | 6,390.00 | 6,390.00 | 2.73% | 1,513,449 |
| Aug 6, 2025 | 6,200.00 | 6,240.00 | 6,000.00 | 6,220.00 | 6,220.00 | -0.32% | 521,386 |
| Aug 5, 2025 | 5,960.00 | 6,480.00 | 5,910.00 | 6,240.00 | 6,240.00 | 5.58% | 1,459,006 |
| Aug 4, 2025 | 5,800.00 | 6,140.00 | 5,710.00 | 5,910.00 | 5,910.00 | 1.90% | 821,728 |
| Aug 1, 2025 | 5,850.00 | 5,890.00 | 5,550.00 | 5,800.00 | 5,800.00 | -0.85% | 699,502 |
| Jul 31, 2025 | 5,690.00 | 6,180.00 | 5,440.00 | 5,850.00 | 5,850.00 | 2.63% | 1,756,304 |
| Jul 30, 2025 | 5,420.00 | 6,070.00 | 5,340.00 | 5,700.00 | 5,700.00 | 6.54% | 2,968,857 |
| Jul 29, 2025 | 5,170.00 | 5,440.00 | 5,120.00 | 5,350.00 | 5,350.00 | 2.88% | 388,116 |
| Jul 28, 2025 | 5,240.00 | 5,340.00 | 5,190.00 | 5,200.00 | 5,200.00 | -0.19% | 241,351 |
| Jul 25, 2025 | 5,150.00 | 5,270.00 | 5,080.00 | 5,210.00 | 5,210.00 | 1.36% | 153,432 |
| Jul 24, 2025 | 5,100.00 | 5,170.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.98% | 164,351 |
| Jul 23, 2025 | 5,080.00 | 5,200.00 | 5,000.00 | 5,090.00 | 5,090.00 | - | 188,215 |
| Jul 22, 2025 | 5,200.00 | 5,300.00 | 5,040.00 | 5,090.00 | 5,090.00 | -2.12% | 223,959 |
| Jul 21, 2025 | 5,260.00 | 5,290.00 | 5,140.00 | 5,200.00 | 5,200.00 | -1.33% | 243,463 |
| Jul 18, 2025 | 5,320.00 | 5,350.00 | 5,230.00 | 5,270.00 | 5,270.00 | -0.75% | 106,347 |
| Jul 17, 2025 | 5,230.00 | 5,330.00 | 5,180.00 | 5,310.00 | 5,310.00 | 1.14% | 145,947 |
| Jul 16, 2025 | 5,270.00 | 5,360.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.76% | 240,882 |
| Jul 15, 2025 | 5,340.00 | 5,420.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.49% | 177,183 |
| Jul 14, 2025 | 5,410.00 | 5,430.00 | 5,300.00 | 5,370.00 | 5,370.00 | -1.83% | 184,735 |
| Jul 11, 2025 | 5,370.00 | 5,480.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1.86% | 284,864 |
| Jul 10, 2025 | 5,350.00 | 5,390.00 | 5,310.00 | 5,370.00 | 5,370.00 | 0.19% | 166,332 |