SAMYOUNG M-Tek Co., Ltd (KOSDAQ:054540)
South Korea · Delayed Price · Currency is KRW 6,650.00
+80.00 (1.22%)
At close: Aug 28, 2025
SAMYOUNG M-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,570.00 | 7,120.00 | 6,320.00 | 6,650.00 | - | 1.22% | 4,946,965 |
| Aug 27, 2025 | 5,790.00 | 7,230.00 | 5,760.00 | 6,570.00 | - | 14.06% | 8,047,853 |
| Aug 26, 2025 | 6,040.00 | 6,070.00 | 5,690.00 | 5,760.00 | - | -3.52% | 336,827 |
| Aug 25, 2025 | 6,050.00 | 6,100.00 | 5,840.00 | 5,970.00 | - | 0.34% | 253,066 |
| Aug 22, 2025 | 5,830.00 | 6,140.00 | 5,810.00 | 5,950.00 | - | 2.59% | 381,036 |
| Aug 21, 2025 | 5,870.00 | 5,880.00 | 5,740.00 | 5,800.00 | - | - | 249,280 |
| Aug 20, 2025 | 5,850.00 | 5,970.00 | 5,660.00 | 5,800.00 | - | -2.85% | 459,036 |
| Aug 19, 2025 | 6,230.00 | 6,230.00 | 5,910.00 | 5,970.00 | - | -4.17% | 468,385 |
| Aug 18, 2025 | 6,120.00 | 6,470.00 | 6,010.00 | 6,230.00 | - | 1.47% | 778,027 |
| Aug 14, 2025 | 6,330.00 | 6,430.00 | 5,790.00 | 6,140.00 | - | -2.54% | 821,753 |
| Aug 13, 2025 | 6,710.00 | 6,820.00 | 6,210.00 | 6,300.00 | - | -4.55% | 976,730 |
| Aug 12, 2025 | 6,100.00 | 7,240.00 | 6,100.00 | 6,600.00 | - | 8.02% | 3,868,086 |
| Aug 11, 2025 | 6,210.00 | 6,220.00 | 6,020.00 | 6,110.00 | - | -1.13% | 314,895 |
| Aug 8, 2025 | 6,390.00 | 6,420.00 | 6,150.00 | 6,180.00 | - | -3.29% | 578,916 |
| Aug 7, 2025 | 6,160.00 | 6,520.00 | 5,950.00 | 6,390.00 | - | 2.73% | 1,513,449 |
| Aug 6, 2025 | 6,200.00 | 6,240.00 | 6,000.00 | 6,220.00 | - | -0.32% | 521,386 |
| Aug 5, 2025 | 5,960.00 | 6,480.00 | 5,910.00 | 6,240.00 | - | 5.58% | 1,459,006 |
| Aug 4, 2025 | 5,800.00 | 6,140.00 | 5,710.00 | 5,910.00 | - | 1.90% | 821,728 |
| Aug 1, 2025 | 5,850.00 | 5,890.00 | 5,550.00 | 5,800.00 | - | -0.85% | 699,502 |
| Jul 31, 2025 | 5,690.00 | 6,180.00 | 5,440.00 | 5,850.00 | - | 2.63% | 1,756,304 |
| Jul 30, 2025 | 5,420.00 | 6,070.00 | 5,340.00 | 5,700.00 | - | 6.54% | 2,968,857 |
| Jul 29, 2025 | 5,170.00 | 5,440.00 | 5,120.00 | 5,350.00 | - | 2.88% | 388,116 |
| Jul 28, 2025 | 5,240.00 | 5,340.00 | 5,190.00 | 5,200.00 | - | -0.19% | 241,351 |
| Jul 25, 2025 | 5,150.00 | 5,270.00 | 5,080.00 | 5,210.00 | - | 1.36% | 153,432 |
| Jul 24, 2025 | 5,100.00 | 5,170.00 | 5,070.00 | 5,140.00 | - | 0.98% | 164,351 |
| Jul 23, 2025 | 5,080.00 | 5,200.00 | 5,000.00 | 5,090.00 | - | - | 188,215 |
| Jul 22, 2025 | 5,200.00 | 5,300.00 | 5,040.00 | 5,090.00 | - | -2.12% | 223,959 |
| Jul 21, 2025 | 5,260.00 | 5,290.00 | 5,140.00 | 5,200.00 | - | -1.33% | 243,463 |
| Jul 18, 2025 | 5,320.00 | 5,350.00 | 5,230.00 | 5,270.00 | - | -0.75% | 106,347 |
| Jul 17, 2025 | 5,230.00 | 5,330.00 | 5,180.00 | 5,310.00 | - | 1.14% | 145,947 |
| Jul 16, 2025 | 5,270.00 | 5,360.00 | 5,210.00 | 5,250.00 | - | -0.76% | 240,882 |
| Jul 15, 2025 | 5,340.00 | 5,420.00 | 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 | - | -1.83% | 184,735 |
| Jul 11, 2025 | 5,370.00 | 5,480.00 | 5,350.00 | 5,470.00 | - | 1.86% | 284,864 |
| Jul 10, 2025 | 5,350.00 | 5,390.00 | 5,310.00 | 5,370.00 | - | 0.19% | 166,332 |
| Jul 9, 2025 | 5,270.00 | 5,400.00 | 5,250.00 | 5,360.00 | - | 1.71% | 217,511 |
| Jul 8, 2025 | 5,210.00 | 5,300.00 | 5,170.00 | 5,270.00 | - | 0.19% | 301,537 |
| Jul 7, 2025 | 5,550.00 | 5,560.00 | 5,220.00 | 5,260.00 | - | -9.47% | 926,073 |
| Jul 4, 2025 | 5,960.00 | 5,960.00 | 5,580.00 | 5,810.00 | - | -0.51% | 943,215 |
| Jul 3, 2025 | 5,740.00 | 6,050.00 | 5,660.00 | 5,840.00 | - | 1.04% | 585,208 |
| Jul 2, 2025 | 5,850.00 | 5,850.00 | 5,580.00 | 5,780.00 | - | - | 304,224 |
| Jul 1, 2025 | 5,950.00 | 6,200.00 | 5,750.00 | 5,780.00 | - | -1.20% | 726,708 |
| Jun 30, 2025 | 5,650.00 | 5,920.00 | 5,430.00 | 5,850.00 | - | 3.17% | 448,858 |
| Jun 27, 2025 | 5,820.00 | 5,880.00 | 5,610.00 | 5,670.00 | - | -2.24% | 393,989 |
| Jun 26, 2025 | 5,570.00 | 5,960.00 | 5,440.00 | 5,800.00 | - | 4.69% | 611,223 |
| Jun 25, 2025 | 5,590.00 | 5,650.00 | 5,460.00 | 5,540.00 | - | -1.07% | 265,446 |
| Jun 24, 2025 | 5,320.00 | 5,700.00 | 5,320.00 | 5,600.00 | - | 5.66% | 453,566 |
| Jun 23, 2025 | 5,230.00 | 5,330.00 | 5,200.00 | 5,300.00 | - | -0.38% | 157,149 |
| Jun 20, 2025 | 5,350.00 | 5,410.00 | 5,180.00 | 5,320.00 | - | - | 193,400 |
| Jun 19, 2025 | 5,380.00 | 5,400.00 | 5,180.00 | 5,320.00 | - | -0.37% | 190,726 |