SAMYOUNG M-Tek Co., Ltd (KOSDAQ:054540)
South Korea · Delayed Price · Currency is KRW 11,440
+30 (0.26%)
At close: Oct 10, 2025
SAMYOUNG M-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11,300.00 | 11,980.00 | 10,760.00 | 11,440.00 | 11,440.00 | 0.26% | 1,082,040 |
| Oct 2, 2025 | 11,450.00 | 11,490.00 | 11,020.00 | 11,410.00 | 11,410.00 | -0.17% | 560,606 |
| Oct 1, 2025 | 11,590.00 | 11,890.00 | 11,340.00 | 11,430.00 | 11,430.00 | -1.38% | 615,088 |
| Sep 30, 2025 | 11,300.00 | 12,300.00 | 11,130.00 | 11,590.00 | 11,590.00 | 3.02% | 1,970,214 |
| Sep 29, 2025 | 11,300.00 | 11,470.00 | 11,050.00 | 11,250.00 | 11,250.00 | -0.53% | 502,392 |
| Sep 26, 2025 | 11,990.00 | 12,100.00 | 11,080.00 | 11,310.00 | 11,310.00 | -5.67% | 1,101,476 |
| Sep 25, 2025 | 13,560.00 | 13,560.00 | 11,420.00 | 11,990.00 | 11,990.00 | -9.30% | 1,738,080 |
| Sep 24, 2025 | 12,740.00 | 13,260.00 | 12,690.00 | 13,220.00 | 13,220.00 | 3.93% | 913,967 |
| Sep 23, 2025 | 12,450.00 | 13,100.00 | 12,340.00 | 12,720.00 | 12,720.00 | 1.68% | 861,355 |
| Sep 22, 2025 | 13,350.00 | 13,350.00 | 12,480.00 | 12,510.00 | 12,510.00 | -6.29% | 836,808 |
| Sep 19, 2025 | 13,210.00 | 13,550.00 | 12,600.00 | 13,350.00 | 13,350.00 | -0.37% | 1,213,930 |
| Sep 18, 2025 | 13,450.00 | 13,520.00 | 12,920.00 | 13,400.00 | 13,400.00 | -0.37% | 796,904 |
| Sep 17, 2025 | 13,830.00 | 13,830.00 | 13,040.00 | 13,450.00 | 13,450.00 | -0.96% | 980,690 |
| Sep 16, 2025 | 14,600.00 | 14,600.00 | 13,150.00 | 13,580.00 | 13,580.00 | -5.43% | 1,713,355 |
| Sep 15, 2025 | 14,380.00 | 14,650.00 | 14,000.00 | 14,360.00 | 14,360.00 | -4.96% | 1,590,391 |
| Sep 12, 2025 | 15,240.00 | 15,540.00 | 14,780.00 | 15,110.00 | 15,110.00 | -4.55% | 1,632,540 |
| Sep 11, 2025 | 16,390.00 | 16,400.00 | 15,060.00 | 15,830.00 | 15,830.00 | -0.63% | 4,789,435 |
| Sep 10, 2025 | 12,340.00 | 15,930.00 | 11,870.00 | 15,930.00 | 15,930.00 | 29.93% | 12,048,110 |
| Sep 9, 2025 | 12,400.00 | 12,800.00 | 12,190.00 | 12,260.00 | 12,260.00 | -3.84% | 1,439,228 |
| Sep 8, 2025 | 12,060.00 | 12,750.00 | 12,060.00 | 12,750.00 | 12,750.00 | 9.44% | 1,932,851 |
| Sep 5, 2025 | 11,770.00 | 11,770.00 | 11,250.00 | 11,650.00 | 11,650.00 | - | 1,674,784 |
| Sep 4, 2025 | 9,700.00 | 11,960.00 | 9,690.00 | 11,650.00 | 11,650.00 | 26.63% | 23,594,820 |
| Sep 3, 2025 | 9,100.00 | 9,740.00 | 8,900.00 | 9,200.00 | 9,200.00 | - | 3,594,862 |
| Sep 2, 2025 | 9,220.00 | 9,760.00 | 8,900.00 | 9,200.00 | 9,200.00 | -0.33% | 6,134,671 |
| Sep 1, 2025 | 9,020.00 | 9,940.00 | 8,920.00 | 9,230.00 | 9,230.00 | 6.83% | 15,498,040 |
| Aug 29, 2025 | 6,610.00 | 8,640.00 | 6,560.00 | 8,640.00 | 8,640.00 | 29.92% | 16,894,110 |
| Aug 28, 2025 | 6,570.00 | 7,120.00 | 6,320.00 | 6,650.00 | 6,650.00 | 1.22% | 4,908,882 |
| Aug 27, 2025 | 5,790.00 | 7,230.00 | 5,760.00 | 6,570.00 | 6,570.00 | 14.06% | 8,047,853 |
| Aug 26, 2025 | 6,040.00 | 6,070.00 | 5,690.00 | 5,760.00 | 5,760.00 | -3.52% | 336,827 |
| Aug 25, 2025 | 6,050.00 | 6,100.00 | 5,840.00 | 5,970.00 | 5,970.00 | 0.34% | 253,066 |
| Aug 22, 2025 | 5,830.00 | 6,140.00 | 5,810.00 | 5,950.00 | 5,950.00 | 2.59% | 381,036 |
| Aug 21, 2025 | 5,870.00 | 5,880.00 | 5,740.00 | 5,800.00 | 5,800.00 | - | 249,280 |
| Aug 20, 2025 | 5,850.00 | 5,970.00 | 5,660.00 | 5,800.00 | 5,800.00 | -2.85% | 459,036 |
| Aug 19, 2025 | 6,230.00 | 6,230.00 | 5,910.00 | 5,970.00 | 5,970.00 | -4.17% | 468,385 |
| Aug 18, 2025 | 6,120.00 | 6,470.00 | 6,010.00 | 6,230.00 | 6,230.00 | 1.47% | 778,027 |
| Aug 14, 2025 | 6,330.00 | 6,430.00 | 5,790.00 | 6,140.00 | 6,140.00 | -2.54% | 821,753 |
| Aug 13, 2025 | 6,710.00 | 6,820.00 | 6,210.00 | 6,300.00 | 6,300.00 | -4.55% | 976,730 |
| Aug 12, 2025 | 6,100.00 | 7,240.00 | 6,100.00 | 6,600.00 | 6,600.00 | 8.02% | 3,868,086 |
| Aug 11, 2025 | 6,210.00 | 6,220.00 | 6,020.00 | 6,110.00 | 6,110.00 | -1.13% | 314,895 |
| Aug 8, 2025 | 6,390.00 | 6,420.00 | 6,150.00 | 6,180.00 | 6,180.00 | -3.29% | 578,916 |
| Aug 7, 2025 | 6,160.00 | 6,520.00 | 5,950.00 | 6,390.00 | 6,390.00 | 2.73% | 1,513,449 |
| Aug 6, 2025 | 6,200.00 | 6,240.00 | 6,000.00 | 6,220.00 | 6,220.00 | -0.32% | 521,386 |
| Aug 5, 2025 | 5,960.00 | 6,480.00 | 5,910.00 | 6,240.00 | 6,240.00 | 5.58% | 1,459,006 |
| Aug 4, 2025 | 5,800.00 | 6,140.00 | 5,710.00 | 5,910.00 | 5,910.00 | 1.90% | 821,728 |
| Aug 1, 2025 | 5,850.00 | 5,890.00 | 5,550.00 | 5,800.00 | 5,800.00 | -0.85% | 699,502 |
| Jul 31, 2025 | 5,690.00 | 6,180.00 | 5,440.00 | 5,850.00 | 5,850.00 | 2.63% | 1,756,304 |
| Jul 30, 2025 | 5,420.00 | 6,070.00 | 5,340.00 | 5,700.00 | 5,700.00 | 6.54% | 2,968,857 |
| Jul 29, 2025 | 5,170.00 | 5,440.00 | 5,120.00 | 5,350.00 | 5,350.00 | 2.88% | 388,116 |
| Jul 28, 2025 | 5,240.00 | 5,340.00 | 5,190.00 | 5,200.00 | 5,200.00 | -0.19% | 241,351 |
| Jul 25, 2025 | 5,150.00 | 5,270.00 | 5,080.00 | 5,210.00 | 5,210.00 | 1.36% | 153,432 |