SAMYOUNG M-Tek Co., Ltd (KOSDAQ:054540)
South Korea
· Delayed Price · Currency is KRW 14,680
+390 (2.73%)
At close: Dec 5, 2025
SAMYOUNG M-Tek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14,870.00 | 15,000.00 | 14,200.00 | 14,290.00 | 14,290.00 | -3.90% | 540,920 |
| Dec 3, 2025 | 15,000.00 | 15,390.00 | 14,780.00 | 14,870.00 | 14,870.00 | -0.27% | 947,399 |
| Dec 2, 2025 | 13,500.00 | 15,780.00 | 13,500.00 | 14,910.00 | 14,910.00 | 10.86% | 7,217,931 |
| Dec 1, 2025 | 13,750.00 | 14,100.00 | 13,410.00 | 13,450.00 | 13,450.00 | -1.97% | 470,761 |
| Nov 28, 2025 | 13,950.00 | 13,950.00 | 13,350.00 | 13,720.00 | 13,720.00 | 0.29% | 398,263 |
| Nov 27, 2025 | 13,880.00 | 14,000.00 | 13,610.00 | 13,680.00 | 13,680.00 | -1.08% | 402,358 |
| Nov 26, 2025 | 13,360.00 | 14,010.00 | 13,320.00 | 13,830.00 | 13,830.00 | 3.21% | 592,882 |
| Nov 25, 2025 | 13,790.00 | 14,010.00 | 13,180.00 | 13,400.00 | 13,400.00 | -2.83% | 613,009 |
| Nov 24, 2025 | 14,090.00 | 14,200.00 | 13,140.00 | 13,790.00 | 13,790.00 | -1.92% | 669,430 |
| Nov 21, 2025 | 14,740.00 | 14,910.00 | 14,050.00 | 14,060.00 | 14,060.00 | -9.35% | 826,275 |
| Nov 20, 2025 | 15,670.00 | 16,290.00 | 15,490.00 | 15,510.00 | 15,510.00 | -5.77% | 1,955,478 |
| Nov 19, 2025 | 18,070.00 | 18,550.00 | 16,430.00 | 16,460.00 | 16,460.00 | -8.61% | 1,748,348 |
| Nov 18, 2025 | 17,830.00 | 19,580.00 | 17,470.00 | 18,010.00 | 18,010.00 | 1.01% | 7,348,415 |
| Nov 17, 2025 | 17,690.00 | 18,430.00 | 17,250.00 | 17,830.00 | 17,830.00 | 0.73% | 3,587,084 |
| Nov 14, 2025 | 14,800.00 | 18,960.00 | 14,640.00 | 17,700.00 | 17,700.00 | 16.37% | 19,018,720 |
| Nov 13, 2025 | 15,310.00 | 15,520.00 | 14,940.00 | 15,210.00 | 15,210.00 | -0.91% | 338,217 |
| Nov 12, 2025 | 14,960.00 | 15,560.00 | 14,860.00 | 15,350.00 | 15,350.00 | 2.06% | 501,245 |
| Nov 11, 2025 | 15,830.00 | 16,090.00 | 14,600.00 | 15,040.00 | 15,040.00 | -4.99% | 780,484 |
| Nov 10, 2025 | 15,830.00 | 16,100.00 | 15,060.00 | 15,830.00 | 15,830.00 | 2.79% | 655,385 |
| Nov 7, 2025 | 15,710.00 | 15,950.00 | 15,000.00 | 15,400.00 | 15,400.00 | -3.39% | 935,622 |
| Nov 6, 2025 | 16,760.00 | 16,950.00 | 15,820.00 | 15,940.00 | 15,940.00 | -4.15% | 586,785 |
| Nov 5, 2025 | 17,010.00 | 17,200.00 | 15,770.00 | 16,630.00 | 16,630.00 | -4.32% | 926,481 |
| Nov 4, 2025 | 17,520.00 | 17,900.00 | 16,900.00 | 17,380.00 | 17,380.00 | -0.80% | 1,210,030 |
| Nov 3, 2025 | 17,910.00 | 18,530.00 | 17,450.00 | 17,520.00 | 17,520.00 | -2.07% | 1,389,732 |
| Oct 31, 2025 | 17,930.00 | 19,200.00 | 17,830.00 | 17,890.00 | 17,890.00 | -2.77% | 1,265,562 |
| Oct 30, 2025 | 20,700.00 | 21,800.00 | 18,400.00 | 18,400.00 | 18,400.00 | -4.12% | 3,370,358 |
| Oct 29, 2025 | 19,000.00 | 21,200.00 | 18,320.00 | 19,190.00 | 19,190.00 | 2.07% | 5,752,658 |
| Oct 28, 2025 | 20,100.00 | 20,150.00 | 18,670.00 | 18,800.00 | 18,800.00 | -6.47% | 1,887,777 |
| Oct 27, 2025 | 20,550.00 | 22,150.00 | 19,680.00 | 20,100.00 | 20,100.00 | 1.21% | 4,041,869 |
| Oct 24, 2025 | 20,250.00 | 20,500.00 | 19,660.00 | 19,860.00 | 19,860.00 | -1.68% | 2,440,794 |
| Oct 23, 2025 | 20,000.00 | 22,800.00 | 19,600.00 | 20,200.00 | 20,200.00 | 1.00% | 9,241,487 |
| Oct 22, 2025 | 18,630.00 | 21,400.00 | 17,410.00 | 20,000.00 | 20,000.00 | 10.56% | 21,199,270 |
| Oct 21, 2025 | 14,690.00 | 19,110.00 | 14,600.00 | 18,090.00 | 18,090.00 | 23.06% | 22,148,610 |
| Oct 20, 2025 | 15,430.00 | 15,890.00 | 14,460.00 | 14,700.00 | 14,700.00 | -3.67% | 2,283,061 |
| Oct 17, 2025 | 15,560.00 | 16,890.00 | 14,810.00 | 15,260.00 | 15,260.00 | 4.02% | 7,832,016 |
| Oct 16, 2025 | 13,480.00 | 16,540.00 | 13,120.00 | 14,670.00 | 14,670.00 | 12.59% | 12,460,840 |
| Oct 15, 2025 | 12,010.00 | 13,210.00 | 11,830.00 | 13,030.00 | 13,030.00 | 8.67% | 2,522,459 |
| Oct 14, 2025 | 12,360.00 | 12,560.00 | 11,650.00 | 11,990.00 | 11,990.00 | -3.23% | 1,098,611 |
| Oct 13, 2025 | 11,420.00 | 13,720.00 | 11,410.00 | 12,390.00 | 12,390.00 | 8.30% | 7,116,064 |
| Oct 10, 2025 | 11,300.00 | 11,980.00 | 10,760.00 | 11,440.00 | 11,440.00 | 0.26% | 1,089,923 |
| 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 |