Samyoung M-Tek Co., Ltd. 054540
KRX · South Korea · Producer Manufacturing
KRW 7,220.00+270.00 (+3.88%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,220.00 | +3.88% | KRW 6,950.00 | KRW 7,470.00 | KRW 6,910.00 | 209.76K |
| 2026-10-01 | KRW 6,950.00 | +1.91% | KRW 6,880.00 | KRW 6,950.00 | KRW 6,700.00 | 73.32K |
| 2026-09-30 | KRW 6,820.00 | +4.12% | KRW 6,610.00 | KRW 7,260.00 | KRW 6,610.00 | 146.23K |
| 2026-09-29 | KRW 6,550.00 | -2.82% | KRW 6,680.00 | KRW 6,690.00 | KRW 6,470.00 | 52.92K |
| 2026-09-28 | KRW 6,740.00 | +3.22% | KRW 6,530.00 | KRW 6,810.00 | KRW 6,510.00 | 45.25K |
| 2026-09-23 | KRW 6,530.00 | -2.83% | KRW 6,700.00 | KRW 6,790.00 | KRW 6,420.00 | 56.11K |
| 2026-09-22 | KRW 6,720.00 | +0.30% | KRW 6,720.00 | KRW 6,840.00 | KRW 6,690.00 | 77.33K |
| 2026-09-21 | KRW 6,700.00 | 0.00% | KRW 6,750.00 | KRW 6,780.00 | KRW 6,600.00 | 51.83K |
| 2026-09-18 | KRW 6,700.00 | +0.60% | KRW 6,780.00 | KRW 6,810.00 | KRW 6,550.00 | 60.91K |
| 2026-09-17 | KRW 6,660.00 | +3.26% | KRW 6,420.00 | KRW 6,840.00 | KRW 6,420.00 | 85.99K |
| 2026-09-16 | KRW 6,450.00 | -0.92% | KRW 6,590.00 | KRW 6,600.00 | KRW 6,350.00 | 47.57K |
| 2026-09-15 | KRW 6,510.00 | -1.36% | KRW 6,600.00 | KRW 6,650.00 | KRW 6,440.00 | 39.64K |
| 2026-09-14 | KRW 6,600.00 | -2.80% | KRW 6,790.00 | KRW 6,850.00 | KRW 6,580.00 | 43.56K |
| 2026-09-11 | KRW 6,790.00 | +0.89% | KRW 6,610.00 | KRW 7,010.00 | KRW 6,590.00 | 115.61K |
| 2026-09-10 | KRW 6,730.00 | +0.15% | KRW 6,660.00 | KRW 6,920.00 | KRW 6,500.00 | 79.64K |
| 2026-09-09 | KRW 6,720.00 | +1.82% | KRW 6,660.00 | KRW 6,840.00 | KRW 6,640.00 | 66.04K |
| 2026-09-08 | KRW 6,600.00 | 0.00% | KRW 6,600.00 | KRW 6,870.00 | KRW 6,600.00 | 73.28K |
| 2026-09-07 | KRW 6,600.00 | +0.76% | KRW 6,550.00 | KRW 6,660.00 | KRW 6,400.00 | 67.12K |
| 2026-09-04 | KRW 6,550.00 | +2.34% | KRW 6,460.00 | KRW 6,560.00 | KRW 6,410.00 | 34.88K |
| 2026-09-03 | KRW 6,400.00 | +1.43% | KRW 6,380.00 | KRW 6,650.00 | KRW 6,200.00 | 97.04K |
| 2026-09-02 | KRW 6,310.00 | -3.37% | KRW 6,490.00 | KRW 6,520.00 | KRW 6,280.00 | 30.11K |
| 2026-09-01 | KRW 6,530.00 | -0.76% | KRW 6,600.00 | KRW 6,660.00 | KRW 6,420.00 | 49.06K |
| 2026-08-31 | KRW 6,580.00 | 0.00% | KRW 6,500.00 | KRW 6,640.00 | KRW 6,300.00 | 56.06K |
| 2026-08-28 | KRW 6,580.00 | +0.30% | KRW 6,570.00 | KRW 6,790.00 | KRW 6,520.00 | 73.89K |
| 2026-08-27 | KRW 6,560.00 | +1.08% | KRW 6,550.00 | KRW 6,660.00 | KRW 6,500.00 | 49.55K |
| 2026-08-26 | KRW 6,490.00 | +0.46% | KRW 6,410.00 | KRW 6,560.00 | KRW 6,370.00 | 84.68K |
| 2026-08-25 | KRW 6,460.00 | +5.21% | KRW 6,080.00 | KRW 6,500.00 | KRW 5,870.00 | 89.36K |
| 2026-08-24 | KRW 6,140.00 | -0.97% | KRW 6,210.00 | KRW 6,330.00 | KRW 6,080.00 | 112.60K |
| 2026-08-21 | KRW 6,200.00 | -5.20% | KRW 6,410.00 | KRW 6,570.00 | KRW 6,070.00 | 86.54K |
| 2026-08-20 | KRW 6,540.00 | +0.46% | KRW 6,600.00 | KRW 6,700.00 | KRW 6,250.00 | 80.06K |
| 2026-08-19 | KRW 6,510.00 | -4.55% | KRW 6,560.00 | KRW 6,800.00 | KRW 6,490.00 | 63.10K |
| 2026-08-18 | KRW 6,820.00 | -5.28% | KRW 7,190.00 | KRW 7,220.00 | KRW 6,720.00 | 108.95K |
| 2026-08-14 | KRW 7,200.00 | -0.28% | KRW 7,460.00 | KRW 7,550.00 | KRW 7,000.00 | 127.07K |
| 2026-08-13 | KRW 7,220.00 | +0.84% | KRW 7,200.00 | KRW 7,450.00 | KRW 7,160.00 | 107.12K |
| 2026-08-12 | KRW 7,160.00 | +2.14% | KRW 7,060.00 | KRW 7,220.00 | KRW 6,930.00 | 92.77K |
| 2026-08-11 | KRW 7,010.00 | -0.43% | KRW 7,030.00 | KRW 7,370.00 | KRW 6,800.00 | 103.54K |
| 2026-08-10 | KRW 7,040.00 | +7.98% | KRW 6,650.00 | KRW 7,080.00 | KRW 6,590.00 | 150.67K |
| 2026-08-07 | KRW 6,520.00 | -2.83% | KRW 6,830.00 | KRW 6,840.00 | KRW 6,385.00 | 126.10K |
| 2026-08-06 | KRW 6,710.00 | -1.76% | KRW 6,990.00 | KRW 7,000.00 | KRW 6,570.00 | 143.80K |
| 2026-08-05 | KRW 6,830.00 | +6.72% | KRW 6,550.00 | KRW 6,910.00 | KRW 6,530.00 | 198.97K |
| 2026-08-04 | KRW 6,400.00 | +6.31% | KRW 6,080.00 | KRW 6,450.00 | KRW 6,080.00 | 108.90K |
| 2026-08-03 | KRW 6,020.00 | -0.50% | KRW 5,910.00 | KRW 6,270.00 | KRW 5,750.00 | 138.92K |
| 2026-07-31 | KRW 6,050.00 | +14.37% | KRW 5,550.00 | KRW 6,080.00 | KRW 5,510.00 | 218.78K |
| 2026-07-30 | KRW 5,290.00 | -5.20% | KRW 5,160.00 | KRW 5,880.00 | KRW 5,160.00 | 484.44K |
| 2026-07-29 | KRW 5,580.00 | -13.35% | KRW 6,760.00 | KRW 6,940.00 | KRW 5,370.00 | 614.37K |
| 2026-07-28 | KRW 6,440.00 | -5.29% | KRW 6,530.00 | KRW 7,970.00 | KRW 6,350.00 | 2.07M |
| 2026-07-27 | KRW 6,800.00 | -6.34% | KRW 7,040.00 | KRW 7,400.00 | KRW 6,630.00 | 521.42K |
| 2026-07-24 | KRW 7,260.00 | +11.01% | KRW 6,550.00 | KRW 8,170.00 | KRW 6,440.00 | 4.04M |
| 2026-07-23 | KRW 6,540.00 | +8.64% | KRW 6,070.00 | KRW 6,540.00 | KRW 6,070.00 | 79.80K |
| 2026-07-22 | KRW 6,020.00 | -0.17% | KRW 6,100.00 | KRW 6,360.00 | KRW 6,000.00 | 76.24K |
| 2026-07-21 | KRW 6,030.00 | +0.50% | KRW 6,000.00 | KRW 6,170.00 | KRW 5,820.00 | 65.20K |
| 2026-07-20 | KRW 6,000.00 | -4.76% | KRW 6,650.00 | KRW 6,800.00 | KRW 5,940.00 | 124.53K |
| 2026-07-16 | KRW 6,300.00 | -3.08% | KRW 6,850.00 | KRW 6,850.00 | KRW 6,210.00 | 105.96K |
| 2026-07-15 | KRW 6,500.00 | +6.38% | KRW 6,240.00 | KRW 6,560.00 | KRW 6,240.00 | 59.63K |
| 2026-07-14 | KRW 6,110.00 | -3.93% | KRW 6,330.00 | KRW 6,360.00 | KRW 5,810.00 | 125.94K |
| 2026-07-13 | KRW 6,360.00 | -7.29% | KRW 6,920.00 | KRW 7,130.00 | KRW 6,240.00 | 82.53K |
| 2026-07-10 | KRW 6,860.00 | +6.85% | KRW 6,420.00 | KRW 6,960.00 | KRW 6,420.00 | 72.58K |
| 2026-07-09 | KRW 6,420.00 | +1.58% | KRW 6,350.00 | KRW 6,710.00 | KRW 6,250.00 | 104.65K |
| 2026-07-08 | KRW 6,320.00 | -6.37% | KRW 6,630.00 | KRW 6,860.00 | KRW 6,150.00 | 137.29K |
| 2026-07-07 | KRW 6,750.00 | -10.95% | KRW 7,120.00 | KRW 7,170.00 | KRW 6,660.00 | 150.02K |
| 2026-07-06 | KRW 7,580.00 | +2.29% | KRW 7,470.00 | KRW 7,760.00 | KRW 7,200.00 | 79.57K |
| 2026-07-03 | KRW 7,410.00 | +3.93% | KRW 7,100.00 | KRW 7,480.00 | KRW 6,820.00 | 69.93K |
| 2026-07-02 | KRW 7,130.00 | -7.64% | KRW 7,530.00 | KRW 7,680.00 | KRW 7,050.00 | 84.76K |
| 2026-07-01 | KRW 7,720.00 | +5.32% | KRW 7,380.00 | KRW 7,760.00 | KRW 7,380.00 | 73.52K |
| 2026-06-30 | KRW 7,330.00 | -4.31% | KRW 7,710.00 | KRW 7,730.00 | KRW 7,200.00 | 74.97K |
| 2026-06-29 | KRW 7,660.00 | +10.22% | KRW 6,900.00 | KRW 7,730.00 | KRW 6,900.00 | 142.34K |
| 2026-06-26 | KRW 6,950.00 | -7.33% | KRW 7,600.00 | KRW 7,700.00 | KRW 6,750.00 | 139.74K |
| 2026-06-25 | KRW 7,500.00 | -1.96% | KRW 7,650.00 | KRW 7,970.00 | KRW 7,450.00 | 98.70K |
| 2026-06-24 | KRW 7,650.00 | +1.32% | KRW 7,450.00 | KRW 7,850.00 | KRW 7,420.00 | 84.81K |
| 2026-06-23 | KRW 7,550.00 | -8.82% | KRW 8,130.00 | KRW 8,430.00 | KRW 7,550.00 | 167.86K |
| 2026-06-22 | KRW 8,280.00 | -3.38% | KRW 8,570.00 | KRW 9,000.00 | KRW 8,190.00 | 94.29K |
| 2026-06-19 | KRW 8,570.00 | -6.03% | KRW 9,020.00 | KRW 9,120.00 | KRW 8,250.00 | 112.98K |
| 2026-06-18 | KRW 9,120.00 | -5.20% | KRW 9,700.00 | KRW 9,700.00 | KRW 9,000.00 | 106.24K |
| 2026-06-17 | KRW 9,620.00 | +2.34% | KRW 9,400.00 | KRW 10,090.00 | KRW 9,290.00 | 203.69K |
| 2026-06-16 | KRW 9,400.00 | +1.95% | KRW 9,450.00 | KRW 9,990.00 | KRW 9,000.00 | 220.31K |
| 2026-06-15 | KRW 9,220.00 | +3.95% | KRW 9,280.00 | KRW 9,480.00 | KRW 9,030.00 | 144.22K |
| 2026-06-12 | KRW 8,870.00 | +4.23% | KRW 8,660.00 | KRW 9,290.00 | KRW 8,660.00 | 98.22K |
| 2026-06-11 | KRW 8,510.00 | -0.47% | KRW 8,150.00 | KRW 8,510.00 | KRW 8,020.00 | 64.84K |
| 2026-06-10 | KRW 8,550.00 | +1.42% | KRW 8,430.00 | KRW 8,850.00 | KRW 8,290.00 | 6 |
| 2026-06-09 | KRW 8,430.00 | +6.04% | KRW 7,950.00 | KRW 8,740.00 | KRW 7,950.00 | 119.10K |
| 2026-06-08 | KRW 7,950.00 | -8.73% | KRW 7,970.00 | KRW 8,490.00 | KRW 7,730.00 | 173.82K |
| 2026-06-05 | KRW 8,710.00 | -5.12% | KRW 9,170.00 | KRW 9,170.00 | KRW 8,500.00 | 101.41K |
| 2026-06-04 | KRW 9,180.00 | +3.15% | KRW 9,100.00 | KRW 9,510.00 | KRW 8,890.00 | 118.72K |
| 2026-06-02 | KRW 8,900.00 | -2.73% | KRW 8,850.00 | KRW 9,140.00 | KRW 8,500.00 | 182.77K |
| 2026-06-01 | KRW 9,150.00 | -4.09% | KRW 9,530.00 | KRW 9,570.00 | KRW 8,900.00 | 157.75K |
| 2026-05-29 | KRW 9,540.00 | -4.60% | KRW 10,000.00 | KRW 10,110.00 | KRW 9,250.00 | 155.77K |
| 2026-05-28 | KRW 10,000.00 | -5.21% | KRW 10,560.00 | KRW 10,590.00 | KRW 9,510.00 | 180.48K |
| 2026-05-27 | KRW 10,550.00 | -5.30% | KRW 11,140.00 | KRW 11,150.00 | KRW 10,360.00 | 165.17K |
| 2026-05-26 | KRW 11,140.00 | +3.63% | KRW 11,070.00 | KRW 12,090.00 | KRW 10,770.00 | 481.73K |
| 2026-05-22 | KRW 10,750.00 | +4.57% | KRW 10,450.00 | KRW 10,810.00 | KRW 10,410.00 | 154.21K |