SAMYOUNG M-Tek Co., Ltd (KOSDAQ:054540)
South Korea · Delayed Price · Currency is KRW 11,210
-440 (-3.78%)
At close: Mar 26, 2026
SAMYOUNG M-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |