SAMYOUNG M-Tek Co., Ltd (KOSDAQ:054540)
South Korea · Delayed Price · Currency is KRW 12,900
-70 (-0.54%)
May 7, 2026, 3:30 PM KST
SAMYOUNG M-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 13,190.00 | 13,200.00 | 12,700.00 | 12,900.00 | 12,900.00 | -0.54% | 189,013 |
| May 6, 2026 | 13,330.00 | 13,530.00 | 12,810.00 | 12,970.00 | 12,970.00 | -2.63% | 242,907 |
| 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% | 263,012 |
| Apr 29, 2026 | 13,730.00 | 14,150.00 | 13,500.00 | 13,880.00 | 13,880.00 | 0.36% | 273,204 |
| Apr 28, 2026 | 14,210.00 | 14,240.00 | 13,540.00 | 13,830.00 | 13,830.00 | -4.02% | 499,750 |
| Apr 27, 2026 | 14,750.00 | 14,920.00 | 14,270.00 | 14,410.00 | 14,410.00 | -1.30% | 737,474 |
| Apr 24, 2026 | 14,100.00 | 15,840.00 | 13,830.00 | 14,600.00 | 14,600.00 | 5.42% | 3,866,969 |
| Apr 23, 2026 | 13,720.00 | 14,660.00 | 13,340.00 | 13,850.00 | 13,850.00 | 1.17% | 1,307,513 |
| Apr 22, 2026 | 13,090.00 | 14,400.00 | 12,800.00 | 13,690.00 | 13,690.00 | 4.58% | 2,415,685 |
| 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% | 633,094 |
| Apr 17, 2026 | 11,740.00 | 14,200.00 | 11,520.00 | 12,850.00 | 12,850.00 | 9.92% | 3,751,480 |
| 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% | 207,272 |
| Apr 14, 2026 | 10,960.00 | 11,370.00 | 10,960.00 | 11,300.00 | 11,300.00 | 4.44% | 201,803 |
| Apr 13, 2026 | 10,890.00 | 10,990.00 | 10,700.00 | 10,820.00 | 10,820.00 | -2.87% | 78,259 |
| Apr 10, 2026 | 11,270.00 | 11,570.00 | 11,010.00 | 11,140.00 | 11,140.00 | -0.09% | 178,348 |
| Apr 9, 2026 | 11,430.00 | 11,540.00 | 10,900.00 | 11,150.00 | 11,150.00 | -2.45% | 286,494 |
| Apr 8, 2026 | 10,720.00 | 12,940.00 | 10,720.00 | 11,430.00 | 11,430.00 | 9.80% | 1,576,387 |
| Apr 7, 2026 | 10,850.00 | 11,130.00 | 10,210.00 | 10,410.00 | 10,410.00 | -2.71% | 81,794 |
| Apr 6, 2026 | 10,990.00 | 11,120.00 | 10,610.00 | 10,700.00 | 10,700.00 | -3.52% | 66,056 |
| Apr 3, 2026 | 10,750.00 | 11,340.00 | 10,550.00 | 11,090.00 | 11,090.00 | 5.62% | 133,419 |
| Apr 2, 2026 | 11,590.00 | 11,750.00 | 10,300.00 | 10,500.00 | 10,500.00 | -8.62% | 214,438 |
| Apr 1, 2026 | 10,850.00 | 11,510.00 | 10,830.00 | 11,490.00 | 11,490.00 | 9.64% | 143,577 |
| Mar 31, 2026 | 10,750.00 | 10,950.00 | 10,420.00 | 10,480.00 | 10,480.00 | -2.51% | 160,533 |
| Mar 30, 2026 | 10,880.00 | 10,890.00 | 10,400.00 | 10,750.00 | 10,750.00 | -3.93% | 87,974 |
| Mar 27, 2026 | 10,970.00 | 11,320.00 | 10,640.00 | 11,190.00 | 11,190.00 | -0.18% | 128,017 |
| Mar 26, 2026 | 11,810.00 | 11,960.00 | 11,070.00 | 11,210.00 | 11,210.00 | -3.78% | 210,811 |
| Mar 25, 2026 | 11,630.00 | 11,810.00 | 11,390.00 | 11,650.00 | 11,650.00 | 0.26% | 139,037 |
| Mar 24, 2026 | 11,980.00 | 12,030.00 | 11,400.00 | 11,620.00 | 11,620.00 | -0.43% | 127,504 |
| Mar 23, 2026 | 12,200.00 | 12,200.00 | 11,430.00 | 11,670.00 | 11,670.00 | -5.43% | 140,387 |
| Mar 20, 2026 | 11,990.00 | 12,530.00 | 11,840.00 | 12,340.00 | 12,340.00 | 4.31% | 184,469 |
| Mar 19, 2026 | 12,010.00 | 12,020.00 | 11,720.00 | 11,830.00 | 11,830.00 | -2.63% | 88,631 |
| Mar 18, 2026 | 12,150.00 | 12,310.00 | 12,030.00 | 12,150.00 | 12,150.00 | 0.91% | 92,158 |
| Mar 17, 2026 | 12,400.00 | 12,400.00 | 12,040.00 | 12,040.00 | 12,040.00 | -0.82% | 105,832 |
| Mar 16, 2026 | 12,410.00 | 12,500.00 | 12,110.00 | 12,140.00 | 12,140.00 | -2.18% | 124,904 |
| Mar 13, 2026 | 12,860.00 | 12,980.00 | 12,200.00 | 12,410.00 | 12,410.00 | -1.59% | 166,155 |
| Mar 12, 2026 | 12,600.00 | 12,970.00 | 12,430.00 | 12,610.00 | 12,610.00 | 1.04% | 203,232 |
| Mar 11, 2026 | 12,380.00 | 12,800.00 | 12,200.00 | 12,480.00 | 12,480.00 | 4.79% | 325,116 |
| Mar 10, 2026 | 11,970.00 | 12,100.00 | 11,540.00 | 11,910.00 | 11,910.00 | 3.21% | 253,679 |
| Mar 9, 2026 | 11,450.00 | 12,100.00 | 11,040.00 | 11,540.00 | 11,540.00 | -2.78% | 252,137 |
| Mar 6, 2026 | 11,950.00 | 12,140.00 | 11,500.00 | 11,870.00 | 11,870.00 | -0.67% | 183,289 |
| Mar 5, 2026 | 10,950.00 | 12,180.00 | 10,950.00 | 11,950.00 | 11,950.00 | 16.02% | 382,437 |
| Mar 4, 2026 | 12,000.00 | 12,230.00 | 10,300.00 | 10,300.00 | 10,300.00 | -18.25% | 564,763 |
| Mar 3, 2026 | 13,270.00 | 13,860.00 | 12,600.00 | 12,600.00 | 12,600.00 | -7.35% | 479,924 |
| Feb 27, 2026 | 14,060.00 | 14,200.00 | 13,520.00 | 13,600.00 | 13,600.00 | -1.59% | 284,941 |
| Feb 26, 2026 | 14,330.00 | 14,400.00 | 13,750.00 | 13,820.00 | 13,820.00 | -2.95% | 353,414 |
| Feb 25, 2026 | 14,260.00 | 14,540.00 | 14,110.00 | 14,240.00 | 14,240.00 | -0.07% | 246,700 |
| Feb 24, 2026 | 14,830.00 | 14,830.00 | 14,150.00 | 14,250.00 | 14,250.00 | -3.85% | 384,291 |