SAMYOUNG M-Tek Co., Ltd (KOSDAQ:054540)
South Korea · Delayed Price · Currency is KRW 7,660.00
+710.00 (10.22%)
Jun 29, 2026, 3:30 PM KST
SAMYOUNG M-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 9,100.00 | 9,510.00 | 8,890.00 | 9,180.00 | 9,180.00 | 3.15% | 117,334 |
| Jun 2, 2026 | 8,850.00 | 9,140.00 | 8,500.00 | 8,900.00 | 8,900.00 | -2.73% | 181,949 |
| Jun 1, 2026 | 9,530.00 | 9,570.00 | 8,900.00 | 9,150.00 | 9,150.00 | -4.09% | 156,627 |
| May 29, 2026 | 10,000.00 | 10,110.00 | 9,250.00 | 9,540.00 | 9,540.00 | -4.60% | 154,570 |
| May 28, 2026 | 10,560.00 | 10,590.00 | 9,510.00 | 10,000.00 | 10,000.00 | -5.21% | 180,476 |
| May 27, 2026 | 11,140.00 | 11,150.00 | 10,360.00 | 10,550.00 | 10,550.00 | -5.30% | 164,973 |
| May 26, 2026 | 11,070.00 | 12,090.00 | 10,770.00 | 11,140.00 | 11,140.00 | 3.63% | 479,953 |
| May 22, 2026 | 10,450.00 | 10,810.00 | 10,410.00 | 10,750.00 | 10,750.00 | 4.57% | 153,534 |
| May 21, 2026 | 10,150.00 | 10,500.00 | 10,150.00 | 10,280.00 | 10,280.00 | 2.90% | 153,218 |
| May 20, 2026 | 10,250.00 | 10,800.00 | 9,700.00 | 9,990.00 | 9,990.00 | -2.54% | 182,010 |
| May 19, 2026 | 10,710.00 | 11,050.00 | 10,200.00 | 10,250.00 | 10,250.00 | -4.92% | 139,775 |
| May 18, 2026 | 10,800.00 | 10,970.00 | 10,280.00 | 10,780.00 | 10,780.00 | -1.82% | 124,799 |
| May 15, 2026 | 11,900.00 | 12,060.00 | 10,790.00 | 10,980.00 | 10,980.00 | -7.11% | 311,120 |
| May 14, 2026 | 11,610.00 | 13,100.00 | 11,440.00 | 11,820.00 | 11,820.00 | 1.90% | 591,391 |
| May 13, 2026 | 12,100.00 | 12,220.00 | 11,520.00 | 11,600.00 | 11,600.00 | -3.73% | 152,196 |
| May 12, 2026 | 12,480.00 | 12,560.00 | 11,550.00 | 12,050.00 | 12,050.00 | -2.90% | 282,199 |
| May 11, 2026 | 12,420.00 | 13,360.00 | 12,400.00 | 12,410.00 | 12,410.00 | - | 344,342 |
| May 8, 2026 | 12,650.00 | 12,790.00 | 12,350.00 | 12,410.00 | 12,410.00 | -3.80% | 188,414 |
| May 7, 2026 | 13,190.00 | 13,200.00 | 12,700.00 | 12,900.00 | 12,900.00 | -0.54% | 190,277 |
| May 6, 2026 | 13,330.00 | 13,530.00 | 12,810.00 | 12,970.00 | 12,970.00 | -2.63% | 245,055 |
| May 4, 2026 | 13,480.00 | 13,710.00 | 13,290.00 | 13,320.00 | 13,320.00 | -0.82% | 278,375 |
| Apr 30, 2026 | 13,800.00 | 13,800.00 | 13,300.00 | 13,430.00 | 13,430.00 | -3.24% | 268,132 |
| Apr 29, 2026 | 13,730.00 | 14,150.00 | 13,500.00 | 13,880.00 | 13,880.00 | 0.36% | 276,396 |
| Apr 28, 2026 | 14,210.00 | 14,240.00 | 13,540.00 | 13,830.00 | 13,830.00 | -4.02% | 508,912 |
| Apr 27, 2026 | 14,750.00 | 14,920.00 | 14,270.00 | 14,410.00 | 14,410.00 | -1.30% | 742,089 |
| Apr 24, 2026 | 14,100.00 | 15,840.00 | 13,830.00 | 14,600.00 | 14,600.00 | 5.42% | 3,882,599 |
| Apr 23, 2026 | 13,720.00 | 14,660.00 | 13,340.00 | 13,850.00 | 13,850.00 | 1.17% | 1,314,733 |
| Apr 22, 2026 | 13,090.00 | 14,400.00 | 12,800.00 | 13,690.00 | 13,690.00 | 4.58% | 2,445,970 |
| Apr 21, 2026 | 12,900.00 | 14,180.00 | 12,510.00 | 13,090.00 | 13,090.00 | 4.72% | 2,486,511 |
| Apr 20, 2026 | 13,250.00 | 13,290.00 | 12,470.00 | 12,500.00 | 12,500.00 | -2.72% | 672,555 |
| Apr 17, 2026 | 11,740.00 | 14,200.00 | 11,520.00 | 12,850.00 | 12,850.00 | 9.92% | 3,783,560 |
| Apr 16, 2026 | 11,750.00 | 11,940.00 | 11,620.00 | 11,690.00 | 11,690.00 | 0.43% | 153,237 |
| Apr 15, 2026 | 11,550.00 | 11,830.00 | 11,530.00 | 11,640.00 | 11,640.00 | 3.01% | 208,988 |
| Apr 14, 2026 | 10,960.00 | 11,370.00 | 10,960.00 | 11,300.00 | 11,300.00 | 4.44% | 202,933 |