SAMYOUNG M-Tek Co., Ltd (KOSDAQ:054540)
South Korea flag South Korea · Delayed Price · Currency is KRW
19,190
+390 (2.07%)
At close: Oct 29, 2025

SAMYOUNG M-Tek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202520,700.0021,800.0018,400.0018,400.0018,400.00-4.12%3,370,358
Oct 29, 202519,000.0021,200.0018,320.0019,190.0019,190.002.07%5,752,658
Oct 28, 202520,100.0020,150.0018,670.0018,800.0018,800.00-6.47%1,887,777
Oct 27, 202520,550.0022,150.0019,680.0020,100.0020,100.001.21%4,041,869
Oct 24, 202520,250.0020,500.0019,660.0019,860.0019,860.00-1.68%2,440,794
Oct 23, 202520,000.0022,800.0019,600.0020,200.0020,200.001.00%9,241,487
Oct 22, 202518,630.0021,400.0017,410.0020,000.0020,000.0010.56%21,199,270
Oct 21, 202514,690.0019,110.0014,600.0018,090.0018,090.0023.06%22,148,610
Oct 20, 202515,430.0015,890.0014,460.0014,700.0014,700.00-3.67%2,283,061
Oct 17, 202515,560.0016,890.0014,810.0015,260.0015,260.004.02%7,832,016
Oct 16, 202513,480.0016,540.0013,120.0014,670.0014,670.0012.59%12,460,840
Oct 15, 202512,010.0013,210.0011,830.0013,030.0013,030.008.67%2,522,459
Oct 14, 202512,360.0012,560.0011,650.0011,990.0011,990.00-3.23%1,098,611
Oct 13, 202511,420.0013,720.0011,410.0012,390.0012,390.008.30%7,116,064
Oct 10, 202511,300.0011,980.0010,760.0011,440.0011,440.000.26%1,089,923
Oct 2, 202511,450.0011,490.0011,020.0011,410.0011,410.00-0.17%560,606
Oct 1, 202511,590.0011,890.0011,340.0011,430.0011,430.00-1.38%615,088
Sep 30, 202511,300.0012,300.0011,130.0011,590.0011,590.003.02%1,970,214
Sep 29, 202511,300.0011,470.0011,050.0011,250.0011,250.00-0.53%502,392
Sep 26, 202511,990.0012,100.0011,080.0011,310.0011,310.00-5.67%1,101,476
Sep 25, 202513,560.0013,560.0011,420.0011,990.0011,990.00-9.30%1,738,080
Sep 24, 202512,740.0013,260.0012,690.0013,220.0013,220.003.93%913,967
Sep 23, 202512,450.0013,100.0012,340.0012,720.0012,720.001.68%861,355
Sep 22, 202513,350.0013,350.0012,480.0012,510.0012,510.00-6.29%836,808
Sep 19, 202513,210.0013,550.0012,600.0013,350.0013,350.00-0.37%1,213,930
Sep 18, 202513,450.0013,520.0012,920.0013,400.0013,400.00-0.37%796,904
Sep 17, 202513,830.0013,830.0013,040.0013,450.0013,450.00-0.96%980,690
Sep 16, 202514,600.0014,600.0013,150.0013,580.0013,580.00-5.43%1,713,355
Sep 15, 202514,380.0014,650.0014,000.0014,360.0014,360.00-4.96%1,590,391
Sep 12, 202515,240.0015,540.0014,780.0015,110.0015,110.00-4.55%1,632,540
Sep 11, 202516,390.0016,400.0015,060.0015,830.0015,830.00-0.63%4,789,435
Sep 10, 202512,340.0015,930.0011,870.0015,930.0015,930.0029.93%12,048,110
Sep 9, 202512,400.0012,800.0012,190.0012,260.0012,260.00-3.84%1,439,228
Sep 8, 202512,060.0012,750.0012,060.0012,750.0012,750.009.44%1,932,851
Sep 5, 202511,770.0011,770.0011,250.0011,650.0011,650.00-1,674,784
Sep 4, 20259,700.0011,960.009,690.0011,650.0011,650.0026.63%23,594,820
Sep 3, 20259,100.009,740.008,900.009,200.009,200.00-3,594,862
Sep 2, 20259,220.009,760.008,900.009,200.009,200.00-0.33%6,134,671
Sep 1, 20259,020.009,940.008,920.009,230.009,230.006.83%15,498,040
Aug 29, 20256,610.008,640.006,560.008,640.008,640.0029.92%16,894,110
Aug 28, 20256,570.007,120.006,320.006,650.006,650.001.22%4,908,882
Aug 27, 20255,790.007,230.005,760.006,570.006,570.0014.06%8,047,853
Aug 26, 20256,040.006,070.005,690.005,760.005,760.00-3.52%336,827
Aug 25, 20256,050.006,100.005,840.005,970.005,970.000.34%253,066
Aug 22, 20255,830.006,140.005,810.005,950.005,950.002.59%381,036
Aug 21, 20255,870.005,880.005,740.005,800.005,800.00-249,280
Aug 20, 20255,850.005,970.005,660.005,800.005,800.00-2.85%459,036
Aug 19, 20256,230.006,230.005,910.005,970.005,970.00-4.17%468,385
Aug 18, 20256,120.006,470.006,010.006,230.006,230.001.47%778,027
Aug 14, 20256,330.006,430.005,790.006,140.006,140.00-2.54%821,753