SAMYOUNG M-Tek Co., Ltd (KOSDAQ:054540)
South Korea · Delayed Price · Currency is KRW 14,050
+380 (2.78%)
At close: Feb 11, 2026
SAMYOUNG M-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |