SAMYOUNG M-Tek Co., Ltd (KOSDAQ:054540)
South Korea
· Delayed Price · Currency is KRW 13,880
+50 (0.36%)
Apr 29, 2026, 3:30 PM KST
SAMYOUNG M-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,730.00 | 14,150.00 | 13,500.00 | 13,880.00 | 13,880.00 | 0.36% | 273,204 |
| Apr 28, 2026 | 14,210.00 | 14,240.00 | 13,540.00 | 13,830.00 | 13,830.00 | -4.02% | 499,750 |
| Apr 27, 2026 | 14,750.00 | 14,920.00 | 14,270.00 | 14,410.00 | 14,410.00 | -1.30% | 737,474 |
| Apr 24, 2026 | 14,100.00 | 15,840.00 | 13,830.00 | 14,600.00 | 14,600.00 | 5.42% | 3,866,969 |
| Apr 23, 2026 | 13,720.00 | 14,660.00 | 13,340.00 | 13,850.00 | 13,850.00 | 1.17% | 1,307,513 |
| Apr 22, 2026 | 13,090.00 | 14,400.00 | 12,800.00 | 13,690.00 | 13,690.00 | 4.58% | 2,415,685 |
| Apr 21, 2026 | 12,900.00 | 14,180.00 | 12,510.00 | 13,090.00 | 13,090.00 | 4.72% | 2,486,511 |
| Apr 20, 2026 | 13,250.00 | 13,290.00 | 12,470.00 | 12,500.00 | 12,500.00 | -2.72% | 633,094 |
| Apr 17, 2026 | 11,740.00 | 14,200.00 | 11,520.00 | 12,850.00 | 12,850.00 | 9.92% | 3,751,480 |
| Apr 16, 2026 | 11,750.00 | 11,940.00 | 11,620.00 | 11,690.00 | 11,690.00 | 0.43% | 153,237 |
| Apr 15, 2026 | 11,550.00 | 11,830.00 | 11,530.00 | 11,640.00 | 11,640.00 | 3.01% | 207,272 |
| Apr 14, 2026 | 10,960.00 | 11,370.00 | 10,960.00 | 11,300.00 | 11,300.00 | 4.44% | 201,803 |
| Apr 13, 2026 | 10,890.00 | 10,990.00 | 10,700.00 | 10,820.00 | 10,820.00 | -2.87% | 78,259 |
| Apr 10, 2026 | 11,270.00 | 11,570.00 | 11,010.00 | 11,140.00 | 11,140.00 | -0.09% | 178,348 |
| Apr 9, 2026 | 11,430.00 | 11,540.00 | 10,900.00 | 11,150.00 | 11,150.00 | -2.45% | 286,494 |
| Apr 8, 2026 | 10,720.00 | 12,940.00 | 10,720.00 | 11,430.00 | 11,430.00 | 9.80% | 1,576,387 |
| Apr 7, 2026 | 10,850.00 | 11,130.00 | 10,210.00 | 10,410.00 | 10,410.00 | -2.71% | 81,794 |
| Apr 6, 2026 | 10,990.00 | 11,120.00 | 10,610.00 | 10,700.00 | 10,700.00 | -3.52% | 66,056 |
| Apr 3, 2026 | 10,750.00 | 11,340.00 | 10,550.00 | 11,090.00 | 11,090.00 | 5.62% | 133,419 |
| Apr 2, 2026 | 11,590.00 | 11,750.00 | 10,300.00 | 10,500.00 | 10,500.00 | -8.62% | 214,438 |
| Apr 1, 2026 | 10,850.00 | 11,510.00 | 10,830.00 | 11,490.00 | 11,490.00 | 9.64% | 143,577 |
| Mar 31, 2026 | 10,750.00 | 10,950.00 | 10,420.00 | 10,480.00 | 10,480.00 | -2.51% | 160,533 |
| Mar 30, 2026 | 10,880.00 | 10,890.00 | 10,400.00 | 10,750.00 | 10,750.00 | -3.93% | 87,974 |
| Mar 27, 2026 | 10,970.00 | 11,320.00 | 10,640.00 | 11,190.00 | 11,190.00 | -0.18% | 128,017 |
| Mar 26, 2026 | 11,810.00 | 11,960.00 | 11,070.00 | 11,210.00 | 11,210.00 | -3.78% | 210,811 |
| Mar 25, 2026 | 11,630.00 | 11,810.00 | 11,390.00 | 11,650.00 | 11,650.00 | 0.26% | 139,037 |
| Mar 24, 2026 | 11,980.00 | 12,030.00 | 11,400.00 | 11,620.00 | 11,620.00 | -0.43% | 127,504 |
| Mar 23, 2026 | 12,200.00 | 12,200.00 | 11,430.00 | 11,670.00 | 11,670.00 | -5.43% | 140,387 |
| Mar 20, 2026 | 11,990.00 | 12,530.00 | 11,840.00 | 12,340.00 | 12,340.00 | 4.31% | 184,469 |
| Mar 19, 2026 | 12,010.00 | 12,020.00 | 11,720.00 | 11,830.00 | 11,830.00 | -2.63% | 88,631 |
| Mar 18, 2026 | 12,150.00 | 12,310.00 | 12,030.00 | 12,150.00 | 12,150.00 | 0.91% | 92,158 |
| Mar 17, 2026 | 12,400.00 | 12,400.00 | 12,040.00 | 12,040.00 | 12,040.00 | -0.82% | 105,832 |
| Mar 16, 2026 | 12,410.00 | 12,500.00 | 12,110.00 | 12,140.00 | 12,140.00 | -2.18% | 124,904 |
| Mar 13, 2026 | 12,860.00 | 12,980.00 | 12,200.00 | 12,410.00 | 12,410.00 | -1.59% | 166,155 |
| Mar 12, 2026 | 12,600.00 | 12,970.00 | 12,430.00 | 12,610.00 | 12,610.00 | 1.04% | 203,232 |
| Mar 11, 2026 | 12,380.00 | 12,800.00 | 12,200.00 | 12,480.00 | 12,480.00 | 4.79% | 325,116 |
| Mar 10, 2026 | 11,970.00 | 12,100.00 | 11,540.00 | 11,910.00 | 11,910.00 | 3.21% | 253,679 |
| 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 |