SAMYOUNG M-Tek Co., Ltd (KOSDAQ:054540)
South Korea · Delayed Price · Currency is KRW 6,990.00
-210.00 (-2.92%)
Aug 18, 2026, 12:08 PM KST
SAMYOUNG M-Tek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,460.00 | 7,550.00 | 7,000.00 | 7,200.00 | 7,200.00 | -0.28% | 127,074 |
| Aug 13, 2026 | 7,200.00 | 7,450.00 | 7,160.00 | 7,220.00 | 7,220.00 | 0.84% | 107,120 |
| Aug 12, 2026 | 7,060.00 | 7,220.00 | 6,930.00 | 7,160.00 | 7,160.00 | 2.14% | 92,772 |
| Aug 11, 2026 | 7,030.00 | 7,370.00 | 6,800.00 | 7,010.00 | 7,010.00 | -0.43% | 102,955 |
| Aug 10, 2026 | 6,650.00 | 7,080.00 | 6,590.00 | 7,040.00 | 7,040.00 | 7.98% | 150,668 |
| Aug 7, 2026 | 6,830.00 | 6,840.00 | 6,385.00 | 6,520.00 | 6,520.00 | -2.83% | 124,384 |
| Aug 6, 2026 | 6,990.00 | 7,000.00 | 6,570.00 | 6,710.00 | 6,710.00 | -1.76% | 143,801 |
| Aug 5, 2026 | 6,550.00 | 6,910.00 | 6,530.00 | 6,830.00 | 6,830.00 | 6.72% | 198,971 |
| Aug 4, 2026 | 6,080.00 | 6,450.00 | 6,080.00 | 6,400.00 | 6,400.00 | 6.31% | 108,896 |
| Aug 3, 2026 | 5,910.00 | 6,270.00 | 5,750.00 | 6,020.00 | 6,020.00 | -0.50% | 138,916 |
| Jul 31, 2026 | 5,550.00 | 6,080.00 | 5,510.00 | 6,050.00 | 6,050.00 | 14.37% | 218,780 |
| Jul 30, 2026 | 5,160.00 | 5,880.00 | 5,160.00 | 5,290.00 | 5,290.00 | -5.20% | 484,438 |
| Jul 29, 2026 | 6,760.00 | 6,940.00 | 5,370.00 | 5,580.00 | 5,580.00 | -13.35% | 614,365 |
| Jul 28, 2026 | 6,530.00 | 7,970.00 | 6,350.00 | 6,440.00 | 6,440.00 | -5.29% | 2,072,566 |
| Jul 27, 2026 | 7,040.00 | 7,400.00 | 6,630.00 | 6,800.00 | 6,800.00 | -6.34% | 521,415 |
| Jul 24, 2026 | 6,550.00 | 8,170.00 | 6,440.00 | 7,260.00 | 7,260.00 | 11.01% | 4,012,806 |
| Jul 23, 2026 | 6,070.00 | 6,540.00 | 6,070.00 | 6,540.00 | 6,540.00 | 8.64% | 79,801 |
| Jul 22, 2026 | 6,100.00 | 6,360.00 | 6,000.00 | 6,020.00 | 6,020.00 | -0.17% | 76,239 |
| Jul 21, 2026 | 6,000.00 | 6,170.00 | 5,820.00 | 6,030.00 | 6,030.00 | 0.50% | 65,203 |
| Jul 20, 2026 | 6,650.00 | 6,800.00 | 5,940.00 | 6,000.00 | 6,000.00 | -4.76% | 124,532 |
| Jul 16, 2026 | 6,850.00 | 6,850.00 | 6,210.00 | 6,300.00 | 6,300.00 | -3.08% | 105,422 |
| Jul 15, 2026 | 6,240.00 | 6,560.00 | 6,240.00 | 6,500.00 | 6,500.00 | 6.38% | 59,587 |
| Jul 14, 2026 | 6,330.00 | 6,360.00 | 5,810.00 | 6,110.00 | 6,110.00 | -3.93% | 100,376 |
| Jul 13, 2026 | 6,920.00 | 7,130.00 | 6,240.00 | 6,360.00 | 6,360.00 | -7.29% | 81,211 |
| Jul 10, 2026 | 6,420.00 | 6,960.00 | 6,420.00 | 6,860.00 | 6,860.00 | 6.85% | 71,841 |
| Jul 9, 2026 | 6,350.00 | 6,710.00 | 6,250.00 | 6,420.00 | 6,420.00 | 1.58% | 104,645 |
| Jul 8, 2026 | 6,630.00 | 6,860.00 | 6,150.00 | 6,320.00 | 6,320.00 | -6.37% | 135,576 |
| Jul 7, 2026 | 7,120.00 | 7,170.00 | 6,660.00 | 6,750.00 | 6,750.00 | -10.95% | 148,377 |
| Jul 6, 2026 | 7,470.00 | 7,760.00 | 7,200.00 | 7,580.00 | 7,580.00 | 2.29% | 79,365 |
| Jul 3, 2026 | 7,100.00 | 7,480.00 | 6,820.00 | 7,410.00 | 7,410.00 | 3.93% | 69,816 |
| Jul 2, 2026 | 7,530.00 | 7,680.00 | 7,050.00 | 7,130.00 | 7,130.00 | -7.64% | 80,296 |
| Jul 1, 2026 | 7,380.00 | 7,760.00 | 7,380.00 | 7,720.00 | 7,720.00 | 5.32% | 73,474 |
| Jun 30, 2026 | 7,710.00 | 7,730.00 | 7,200.00 | 7,330.00 | 7,330.00 | -4.31% | 74,427 |
| Jun 29, 2026 | 6,900.00 | 7,730.00 | 6,900.00 | 7,660.00 | 7,660.00 | 10.22% | 142,076 |
| Jun 26, 2026 | 7,600.00 | 7,700.00 | 6,750.00 | 6,950.00 | 6,950.00 | -7.33% | 138,010 |
| Jun 25, 2026 | 7,650.00 | 7,970.00 | 7,450.00 | 7,500.00 | 7,500.00 | -1.96% | 96,929 |
| Jun 24, 2026 | 7,450.00 | 7,850.00 | 7,420.00 | 7,650.00 | 7,650.00 | 1.32% | 84,281 |
| Jun 23, 2026 | 8,130.00 | 8,430.00 | 7,550.00 | 7,550.00 | 7,550.00 | -8.82% | 162,126 |
| Jun 22, 2026 | 8,570.00 | 9,000.00 | 8,190.00 | 8,280.00 | 8,280.00 | -3.38% | 94,289 |
| Jun 19, 2026 | 9,020.00 | 9,120.00 | 8,250.00 | 8,570.00 | 8,570.00 | -6.03% | 112,984 |
| Jun 18, 2026 | 9,700.00 | 9,700.00 | 9,000.00 | 9,120.00 | 9,120.00 | -5.20% | 106,040 |
| Jun 17, 2026 | 9,400.00 | 10,090.00 | 9,290.00 | 9,620.00 | 9,620.00 | 2.34% | 201,862 |
| Jun 16, 2026 | 9,450.00 | 9,990.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1.95% | 220,310 |
| Jun 15, 2026 | 9,280.00 | 9,480.00 | 9,030.00 | 9,220.00 | 9,220.00 | 3.95% | 144,220 |
| Jun 12, 2026 | 8,660.00 | 9,290.00 | 8,660.00 | 8,870.00 | 8,870.00 | 4.23% | 98,224 |
| Jun 11, 2026 | 8,150.00 | 8,510.00 | 8,020.00 | 8,510.00 | 8,510.00 | -0.47% | 64,329 |
| Jun 10, 2026 | 8,430.00 | 8,850.00 | 8,290.00 | 8,550.00 | 8,550.00 | 1.42% | 98,109 |
| Jun 9, 2026 | 7,950.00 | 8,740.00 | 7,950.00 | 8,430.00 | 8,430.00 | 6.04% | 119,056 |
| Jun 8, 2026 | 7,970.00 | 8,490.00 | 7,730.00 | 7,950.00 | 7,950.00 | -8.73% | 173,817 |
| Jun 5, 2026 | 9,170.00 | 9,170.00 | 8,500.00 | 8,710.00 | 8,710.00 | -5.12% | 101,411 |