SAMYOUNG M-Tek Co., Ltd ( 054540.KQ) - Price History
Monthly price history for 054540.KQ (SAMYOUNG M-Tek Co., Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | ₩7,330 | ₩7,330 |
| June 2026 | ₩7,330 | ₩7,330 |
| May 2026 | ₩9,540 | ₩9,540 |
| April 2026 | ₩13,430 | ₩13,430 |
| March 2026 | ₩10,480 | ₩10,480 |
| February 2026 | ₩13,600 | ₩13,600 |
| January 2026 | ₩14,500 | ₩14,500 |
| December 2025 | ₩13,750 | ₩13,750 |
| November 2025 | ₩13,562 | ₩13,720 |
| October 2025 | ₩17,684 | ₩17,890 |
| September 2025 | ₩11,457 | ₩11,590 |
| August 2025 | ₩8,541 | ₩8,640 |
| July 2025 | ₩5,783 | ₩5,850 |
| June 2025 | ₩5,783 | ₩5,850 |
| May 2025 | ₩4,972 | ₩5,030 |
| April 2025 | ₩5,526 | ₩5,590 |
| March 2025 | ₩4,369 | ₩4,420 |
| February 2025 | ₩4,685 | ₩4,740 |
| January 2025 | ₩4,636 | ₩4,690 |
| December 2024 | ₩4,552 | ₩4,605 |
| November 2024 | ₩4,102 | ₩4,285 |
| October 2024 | ₩3,844 | ₩4,015 |
| September 2024 | ₩3,973 | ₩4,150 |
| August 2024 | ₩4,298 | ₩4,490 |
| July 2024 | ₩4,940 | ₩5,160 |
| June 2024 | ₩4,495 | ₩4,695 |
| May 2024 | ₩3,978 | ₩4,155 |
| April 2024 | ₩3,978 | ₩4,155 |
| March 2024 | ₩3,791 | ₩3,960 |
| February 2024 | ₩3,753 | ₩3,920 |
| January 2024 | ₩3,829 | ₩4,000 |
| December 2023 | ₩4,035 | ₩4,215 |
| November 2023 | ₩3,804 | ₩4,070 |
| October 2023 | ₩3,510 | ₩3,755 |
| September 2023 | ₩3,706 | ₩3,965 |
| August 2023 | ₩3,730 | ₩3,990 |
| July 2023 | ₩4,033 | ₩4,315 |
| June 2023 | ₩3,851 | ₩4,120 |
| May 2023 | ₩3,809 | ₩4,075 |
| April 2023 | ₩3,384 | ₩3,620 |
| March 2023 | ₩3,491 | ₩3,735 |
| February 2023 | ₩3,636 | ₩3,890 |
| January 2023 | ₩3,650 | ₩3,905 |
| December 2022 | ₩3,412 | ₩3,650 |
| November 2022 | ₩3,759 | ₩4,075 |
| October 2022 | ₩3,620 | ₩3,925 |
| September 2022 | ₩3,782 | ₩4,100 |
| August 2022 | ₩4,999 | ₩5,420 |
| July 2022 | ₩5,137 | ₩5,570 |
| June 2022 | ₩4,040 | ₩4,380 |
| May 2022 | ₩4,888 | ₩5,300 |
| April 2022 | ₩5,239 | ₩5,680 |
| March 2022 | ₩4,598 | ₩4,985 |
| February 2022 | ₩4,224 | ₩4,580 |
| January 2022 | ₩3,837 | ₩4,160 |
| December 2021 | ₩4,132 | ₩4,480 |
| November 2021 | ₩3,641 | ₩4,010 |
| October 2021 | ₩4,667 | ₩5,140 |
| September 2021 | ₩4,568 | ₩5,030 |
| August 2021 | ₩5,022 | ₩5,530 |
| July 2021 | ₩5,312 | ₩5,850 |
| June 2021 | ₩5,330 | ₩5,870 |
| May 2021 | ₩4,967 | ₩5,470 |
| April 2021 | ₩5,439 | ₩5,990 |
| March 2021 | ₩4,922 | ₩5,420 |
| February 2021 | ₩4,277 | ₩4,710 |
| January 2021 | ₩4,449 | ₩4,900 |
| December 2020 | ₩4,994 | ₩5,500 |
| November 2020 | ₩4,645 | ₩5,260 |
| October 2020 | ₩4,584 | ₩5,190 |
| September 2020 | ₩4,804 | ₩5,440 |
| August 2020 | ₩4,416 | ₩5,000 |
| July 2020 | ₩3,665 | ₩4,150 |
| June 2020 | ₩3,095 | ₩3,505 |
| May 2020 | ₩3,413 | ₩3,865 |
| April 2020 | ₩2,941 | ₩3,330 |
| March 2020 | ₩2,504 | ₩2,835 |
| February 2020 | ₩3,268 | ₩3,700 |
| January 2020 | ₩3,144 | ₩3,560 |
| December 2019 | ₩3,259 | ₩3,690 |
| November 2019 | ₩2,881 | ₩3,350 |
| October 2019 | ₩2,975 | ₩3,460 |
| September 2019 | ₩3,005 | ₩3,495 |
| August 2019 | ₩2,812 | ₩3,270 |
| July 2019 | ₩2,687 | ₩3,125 |
| June 2019 | ₩2,992 | ₩3,480 |
| May 2019 | ₩2,846 | ₩3,310 |
| April 2019 | ₩3,091 | ₩3,595 |
| March 2019 | ₩2,730 | ₩3,175 |
| February 2019 | ₩2,988 | ₩3,475 |
| January 2019 | ₩3,203 | ₩3,725 |
| December 2018 | ₩2,911 | ₩3,385 |
| November 2018 | ₩2,620 | ₩3,100 |
| October 2018 | ₩2,240 | ₩2,650 |
| September 2018 | ₩3,444 | ₩4,075 |
| August 2018 | ₩3,549 | ₩4,200 |
| July 2018 | ₩3,342 | ₩3,955 |
| June 2018 | ₩3,410 | ₩4,035 |
| May 2018 | ₩4,057 | ₩4,800 |
| April 2018 | ₩4,002 | ₩4,735 |
| March 2018 | ₩3,862 | ₩4,570 |
| February 2018 | ₩3,549 | ₩4,200 |
| January 2018 | ₩3,837 | ₩4,540 |
| December 2017 | ₩3,347 | ₩3,960 |
| November 2017 | ₩3,500 | ₩4,195 |
| October 2017 | ₩3,033 | ₩3,635 |
| September 2017 | ₩3,133 | ₩3,755 |
| August 2017 | ₩3,237 | ₩3,880 |
| July 2017 | ₩3,225 | ₩3,865 |
| June 2017 | ₩3,654 | ₩4,380 |
| May 2017 | ₩3,921 | ₩4,700 |
| April 2017 | ₩4,272 | ₩5,120 |
| March 2017 | ₩5,123 | ₩6,140 |
| February 2017 | ₩4,897 | ₩5,870 |
| January 2017 | ₩5,198 | ₩6,230 |
| December 2016 | ₩5,965 | ₩7,150 |
| November 2016 | ₩4,010 | ₩4,870 |
| October 2016 | ₩3,792 | ₩4,605 |
| September 2016 | ₩4,439 | ₩5,390 |
| August 2016 | ₩3,479 | ₩4,225 |
| July 2016 | ₩3,100 | ₩3,765 |
| June 2016 | ₩2,878 | ₩3,495 |
| May 2016 | ₩2,800 | ₩3,400 |
| April 2016 | ₩2,853 | ₩3,465 |
| March 2016 | ₩2,742 | ₩3,330 |
| February 2016 | ₩2,520 | ₩3,060 |
| January 2016 | ₩2,400 | ₩2,915 |
| December 2015 | ₩2,516 | ₩3,055 |
| November 2015 | ₩2,738 | ₩3,380 |
| October 2015 | ₩2,917 | ₩3,600 |
| September 2015 | ₩2,852 | ₩3,520 |
| August 2015 | ₩2,747 | ₩3,390 |
| July 2015 | ₩2,929 | ₩3,615 |
| June 2015 | ₩2,828 | ₩3,490 |
| May 2015 | ₩2,811 | ₩3,500 |
| April 2015 | ₩3,128 | ₩3,895 |
| March 2015 | ₩3,020 | ₩3,760 |
| February 2015 | ₩2,839 | ₩3,535 |
| January 2015 | ₩2,947 | ₩3,670 |
| December 2014 | ₩2,542 | ₩3,165 |
| November 2014 | ₩2,357 | ₩2,935 |
| October 2014 | ₩2,654 | ₩3,305 |
| September 2014 | ₩3,020 | ₩3,760 |
| August 2014 | ₩3,084 | ₩3,840 |
| July 2014 | ₩2,803 | ₩3,490 |
| June 2014 | ₩3,843 | ₩4,785 |
| May 2014 | ₩3,574 | ₩4,450 |
| April 2014 | ₩4,048 | ₩5,040 |
| March 2014 | ₩4,457 | ₩5,550 |
| February 2014 | ₩4,578 | ₩5,700 |
| January 2014 | ₩5,028 | ₩6,260 |
| December 2013 | ₩5,357 | ₩6,670 |
| November 2013 | ₩5,224 | ₩6,590 |
| October 2013 | ₩5,034 | ₩6,350 |
| September 2013 | ₩5,470 | ₩6,900 |
| August 2013 | ₩4,677 | ₩5,900 |
| July 2013 | ₩4,709 | ₩5,940 |
| June 2013 | ₩4,170 | ₩5,260 |
| May 2013 | ₩5,153 | ₩6,500 |
| April 2013 | ₩5,732 | ₩7,230 |
| March 2013 | ₩5,375 | ₩6,780 |
| February 2013 | ₩4,424 | ₩5,580 |
| January 2013 | ₩3,924 | ₩4,950 |
| December 2012 | ₩3,488 | ₩4,400 |
| November 2012 | ₩3,098 | ₩4,015 |
| October 2012 | ₩3,257 | ₩4,220 |
| September 2012 | ₩3,299 | ₩4,275 |
| August 2012 | ₩2,824 | ₩3,660 |
| July 2012 | ₩2,724 | ₩3,530 |
| June 2012 | ₩2,747 | ₩3,560 |
| May 2012 | ₩2,890 | ₩3,745 |
| April 2012 | ₩3,137 | ₩4,065 |
| March 2012 | ₩3,627 | ₩4,700 |
| February 2012 | ₩3,712 | ₩4,810 |
| January 2012 | ₩3,095 | ₩4,010 |
| December 2011 | ₩3,075 | ₩3,985 |
| November 2011 | ₩2,984 | ₩3,965 |
| October 2011 | ₩3,029 | ₩4,025 |
| September 2011 | ₩2,762 | ₩3,670 |
| August 2011 | ₩3,085 | ₩4,100 |
| July 2011 | ₩3,763 | ₩5,000 |
| June 2011 | ₩3,100 | ₩4,120 |
| May 2011 | ₩3,620 | ₩4,810 |
| April 2011 | ₩3,853 | ₩5,120 |
| March 2011 | ₩3,868 | ₩5,140 |
| February 2011 | ₩3,785 | ₩5,030 |
| January 2011 | ₩3,853 | ₩5,120 |
| December 2010 | ₩3,868 | ₩5,140 |
| November 2010 | ₩3,902 | ₩5,270 |
| October 2010 | ₩4,628 | ₩6,250 |
| September 2010 | ₩4,302 | ₩5,810 |
| August 2010 | ₩4,073 | ₩5,500 |
| July 2010 | ₩3,610 | ₩4,875 |
| June 2010 | ₩3,525 | ₩4,760 |
| May 2010 | ₩3,954 | ₩5,340 |
| April 2010 | ₩4,739 | ₩6,400 |
| March 2010 | ₩5,176 | ₩6,990 |
| February 2010 | ₩5,087 | ₩6,870 |
| January 2010 | ₩5,739 | ₩7,750 |
| December 2009 | ₩5,998 | ₩8,100 |
| November 2009 | ₩5,996 | ₩8,210 |
| October 2009 | ₩5,836 | ₩7,990 |
| September 2009 | ₩6,588 | ₩9,020 |
| August 2009 | ₩7,267 | ₩9,950 |
| July 2009 | ₩7,231 | ₩9,900 |
| June 2009 | ₩5,843 | ₩8,000 |
| May 2009 | ₩5,091 | ₩6,970 |
| April 2009 | ₩3,959 | ₩5,420 |
| March 2009 | ₩2,922 | ₩4,000 |
| February 2009 | ₩2,352 | ₩3,220 |
| January 2009 | ₩2,542 | ₩3,480 |
| December 2008 | ₩1,647 | ₩2,255 |
| November 2008 | ₩1,491 | ₩2,115 |
| October 2008 | ₩1,734 | ₩2,460 |
| September 2008 | ₩2,749 | ₩3,900 |
| August 2008 | ₩2,816 | ₩3,995 |
| July 2008 | ₩2,819 | ₩4,000 |
| June 2008 | ₩3,087 | ₩4,380 |
| May 2008 | ₩3,066 | ₩4,350 |
| April 2008 | ₩3,826 | ₩5,700 |
| March 2008 | ₩3,470 | ₩5,170 |
| February 2008 | ₩4,236 | ₩6,310 |
| January 2008 | ₩3,484 | ₩5,190 |
| December 2007 | ₩4,665 | ₩6,950 |
| November 2007 | ₩4,935 | ₩7,460 |
| October 2007 | ₩7,640 | ₩11,550 |
| September 2007 | ₩8,599 | ₩13,000 |
| August 2007 | ₩9,591 | ₩14,500 |
| July 2007 | ₩10,782 | ₩16,300 |
| June 2007 | ₩11,080 | ₩16,750 |
| May 2007 | ₩9,988 | ₩15,100 |
| April 2007 | ₩8,004 | ₩12,100 |
| March 2007 | ₩6,879 | ₩10,400 |
| February 2007 | ₩5,384 | ₩8,140 |
| January 2007 | ₩5,040 | ₩7,620 |
| December 2006 | ₩5,689 | ₩8,600 |
| November 2006 | ₩5,893 | ₩9,050 |
| October 2006 | ₩5,639 | ₩8,660 |
| September 2006 | ₩4,975 | ₩7,640 |
| August 2006 | ₩4,304 | ₩6,610 |
| July 2006 | ₩4,226 | ₩6,490 |
| June 2006 | ₩3,471 | ₩5,330 |
| May 2006 | ₩2,849 | ₩4,375 |
| April 2006 | ₩3,262 | ₩5,010 |
| March 2006 | ₩3,328 | ₩5,110 |
| February 2006 | ₩2,582 | ₩3,965 |
| January 2006 | ₩2,208 | ₩3,390 |
| December 2005 | ₩2,507 | ₩3,850 |
| November 2005 | ₩2,553 | ₩4,005 |
| October 2005 | ₩2,314 | ₩3,630 |
| September 2005 | ₩2,136 | ₩3,350 |
| August 2005 | ₩1,651 | ₩2,590 |
| July 2005 | ₩1,199 | ₩1,880 |
| June 2005 | ₩1,176 | ₩1,845 |
| May 2005 | ₩1,116 | ₩1,750 |
| April 2005 | ₩845 | ₩1,325 |
| March 2005 | ₩924 | ₩1,450 |
| February 2005 | ₩1,199 | ₩1,880 |
| January 2005 | ₩953 | ₩1,495 |
| December 2004 | ₩418 | ₩655 |
| November 2004 | ₩392 | ₩655 |
| October 2004 | ₩407 | ₩680 |
| September 2004 | ₩428 | ₩715 |
| August 2004 | ₩446 | ₩745 |
| July 2004 | ₩428 | ₩715 |
| June 2004 | ₩327 | ₩545 |
| May 2004 | ₩327 | ₩545 |
| April 2004 | ₩279 | ₩465 |
| March 2004 | ₩279 | ₩465 |
| February 2004 | ₩294 | ₩490 |
| January 2004 | ₩249 | ₩415 |
| December 2003 | ₩228 | ₩380 |
| November 2003 | ₩273 | ₩455 |
| October 2003 | ₩240 | ₩400 |
| September 2003 | ₩240 | ₩400 |
| August 2003 | ₩255 | ₩425 |
| July 2003 | ₩270 | ₩450 |
| June 2003 | ₩288 | ₩480 |
| May 2003 | ₩312 | ₩520 |
| April 2003 | ₩300 | ₩500 |
| March 2003 | ₩240 | ₩400 |
| February 2003 | ₩288 | ₩480 |
| January 2003 | ₩288 | ₩480 |
| December 2002 | ₩330 | ₩550 |
| November 2002 | ₩378 | ₩630 |
| October 2002 | ₩413 | ₩690 |
| September 2002 | ₩413 | ₩690 |
| August 2002 | ₩455 | ₩760 |
| July 2002 | ₩443 | ₩740 |
| June 2002 | ₩497 | ₩830 |
| May 2002 | ₩575 | ₩960 |
| April 2002 | ₩785 | ₩13,100 |
| March 2002 | ₩749 | ₩12,500 |
| February 2002 | ₩689 | ₩11,500 |
| January 2002 | ₩623 | ₩10,400 |
| December 2001 | ₩591 | ₩9,910 |
| November 2001 | ₩761 | ₩12,750 |
054540.KQ
Price: ₩7,330
52 week price:
Dividend Yield: 1.45%
5-year range yield:
Forward Dividend Yield: 2.25%
Dividend Per Share: 165.00 KRW
Exchange: KOE
Sector: Basic Materials
Industry: Steel
Market Capitalization: 138.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 15.62%
DGR10: 20.64%
DGR20: 12.71%