Stock listing
KRX:054540 Samyoung M-Tek Co., Ltd. (삼영엠텍) 주가
Follow Samyoung M-Tek Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:054540
₩5,240.00 KRW -50.00 (-0.9%)
Close on Oct 30, 2026
- Day range
- ₩5,120.00 – ₩5,290.00 KRWOct 30, 2026
- Volume
- 49,787 sharesOct 30, 2026
- Market cap
- ₩68.12B KRWAt the close on Oct 30, 2026 · price × 13.00M shares outstanding
- 52-week range
- ₩5,120.00 – ₩19,580.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩569.2M KRWMedian day 73,609 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:054540 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,240.00 | -50.00 | -0.9% | ₩5,200.00 | ₩5,290.00 | ₩5,120.00 | 49,787 | |
| ₩5,290.00 | -200.00 | -3.6% | ₩5,430.00 | ₩5,430.00 | ₩5,200.00 | 62,622 | |
| ₩5,490.00 | +180.00 | +3.4% | ₩5,360.00 | ₩5,640.00 | ₩5,360.00 | 39,195 | |
| ₩5,310.00 | +130.00 | +2.5% | ₩5,200.00 | ₩5,450.00 | ₩5,200.00 | 40,780 | |
| ₩5,180.00 | -200.00 | -3.7% | ₩5,250.00 | ₩5,380.00 | ₩5,140.00 | 45,162 | |
| ₩5,380.00 | -90.00 | -1.6% | ₩5,310.00 | ₩5,400.00 | ₩5,150.00 | 65,105 | |
| ₩5,470.00 | -230.00 | -4.0% | ₩5,690.00 | ₩5,750.00 | ₩5,450.00 | 28,726 | |
| ₩5,700.00 | +60.00 | +1.1% | ₩5,670.00 | ₩5,820.00 | ₩5,650.00 | 30,679 | |
| ₩5,640.00 | -330.00 | -5.5% | ₩5,910.00 | ₩6,010.00 | ₩5,620.00 | 44,520 | |
| ₩5,970.00 | +90.00 | +1.5% | ₩5,700.00 | ₩5,980.00 | ₩5,660.00 | 29,125 | |
| ₩5,880.00 | +290.00 | +5.2% | ₩5,640.00 | ₩6,000.00 | ₩5,630.00 | 56,107 | |
| ₩5,590.00 | -570.00 | -9.3% | ₩5,920.00 | ₩6,020.00 | ₩5,410.00 | 98,774 | |
| ₩6,160.00 | +20.00 | +0.3% | ₩6,190.00 | ₩6,390.00 | ₩6,100.00 | 59,757 | |
| ₩6,140.00 | -120.00 | -1.9% | ₩6,260.00 | ₩6,260.00 | ₩5,840.00 | 87,016 | |
| ₩6,260.00 | -540.00 | -7.9% | ₩6,860.00 | ₩6,900.00 | ₩6,250.00 | 50,595 | |
| ₩6,800.00 | -270.00 | -3.8% | ₩7,070.00 | ₩7,070.00 | ₩6,670.00 | 114,992 | |
| ₩7,070.00 | -40.00 | -0.6% | ₩7,150.00 | ₩7,270.00 | ₩6,910.00 | 100,547 | |
| ₩7,110.00 | -110.00 | -1.5% | ₩7,200.00 | ₩7,300.00 | ₩7,040.00 | 81,670 | |
| ₩7,220.00 | +270.00 | +3.9% | ₩6,950.00 | ₩7,470.00 | ₩6,910.00 | 215,428 | |
| ₩6,950.00 | +130.00 | +1.9% | ₩6,880.00 | ₩6,950.00 | ₩6,700.00 | 73,324 | |
| ₩6,820.00 | +270.00 | +4.1% | ₩6,610.00 | ₩7,260.00 | ₩6,610.00 | 146,230 | |
| ₩6,550.00 | -190.00 | -2.8% | ₩6,680.00 | ₩6,690.00 | ₩6,470.00 | 52,918 | |
| ₩6,740.00 | +210.00 | +3.2% | ₩6,530.00 | ₩6,810.00 | ₩6,510.00 | 45,253 | |
| ₩6,530.00 | -190.00 | -2.8% | ₩6,700.00 | ₩6,790.00 | ₩6,420.00 | 56,114 | |
| ₩6,720.00 | +20.00 | +0.3% | ₩6,720.00 | ₩6,840.00 | ₩6,690.00 | 77,330 | |
| ₩6,700.00 | 0.00 | 0.0% | ₩6,750.00 | ₩6,780.00 | ₩6,600.00 | 51,829 | |
| ₩6,700.00 | +40.00 | +0.6% | ₩6,780.00 | ₩6,810.00 | ₩6,550.00 | 60,906 | |
| ₩6,660.00 | +210.00 | +3.3% | ₩6,420.00 | ₩6,840.00 | ₩6,420.00 | 85,992 | |
| ₩6,450.00 | -60.00 | -0.9% | ₩6,590.00 | ₩6,600.00 | ₩6,350.00 | 47,572 | |
| ₩6,510.00 | -90.00 | -1.4% | ₩6,600.00 | ₩6,650.00 | ₩6,440.00 | 39,641 | |
| ₩6,600.00 | -190.00 | -2.8% | ₩6,790.00 | ₩6,850.00 | ₩6,580.00 | 43,559 | |
| ₩6,790.00 | +60.00 | +0.9% | ₩6,610.00 | ₩7,010.00 | ₩6,590.00 | 115,614 | |
| ₩6,730.00 | +10.00 | +0.1% | ₩6,660.00 | ₩6,920.00 | ₩6,500.00 | 79,641 | |
| ₩6,720.00 | +120.00 | +1.8% | ₩6,660.00 | ₩6,840.00 | ₩6,640.00 | 66,036 | |
| ₩6,600.00 | 0.00 | 0.0% | ₩6,600.00 | ₩6,870.00 | ₩6,600.00 | 73,282 | |
| ₩6,600.00 | +50.00 | +0.8% | ₩6,550.00 | ₩6,660.00 | ₩6,400.00 | 67,117 | |
| ₩6,550.00 | +150.00 | +2.3% | ₩6,460.00 | ₩6,560.00 | ₩6,410.00 | 34,876 | |
| ₩6,400.00 | +90.00 | +1.4% | ₩6,380.00 | ₩6,650.00 | ₩6,200.00 | 97,035 | |
| ₩6,310.00 | -220.00 | -3.4% | ₩6,490.00 | ₩6,520.00 | ₩6,280.00 | 30,112 | |
| ₩6,530.00 | -50.00 | -0.8% | ₩6,600.00 | ₩6,660.00 | ₩6,420.00 | 49,059 | |
| ₩6,580.00 | 0.00 | 0.0% | ₩6,500.00 | ₩6,640.00 | ₩6,300.00 | 56,060 | |
| ₩6,580.00 | +20.00 | +0.3% | ₩6,570.00 | ₩6,790.00 | ₩6,520.00 | 73,894 | |
| ₩6,560.00 | +70.00 | +1.1% | ₩6,550.00 | ₩6,660.00 | ₩6,500.00 | 49,550 | |
| ₩6,490.00 | +30.00 | +0.5% | ₩6,410.00 | ₩6,560.00 | ₩6,370.00 | 84,683 | |
| ₩6,460.00 | +320.00 | +5.2% | ₩6,080.00 | ₩6,500.00 | ₩5,870.00 | 89,362 | |
| ₩6,140.00 | -60.00 | -1.0% | ₩6,210.00 | ₩6,330.00 | ₩6,080.00 | 112,597 | |
| ₩6,200.00 | -340.00 | -5.2% | ₩6,410.00 | ₩6,570.00 | ₩6,070.00 | 86,543 | |
| ₩6,540.00 | +30.00 | +0.5% | ₩6,600.00 | ₩6,700.00 | ₩6,250.00 | 80,058 | |
| ₩6,510.00 | -310.00 | -4.5% | ₩6,560.00 | ₩6,800.00 | ₩6,490.00 | 63,098 | |
| ₩6,820.00 | -380.00 | -5.3% | ₩7,190.00 | ₩7,220.00 | ₩6,720.00 | 108,945 | |
| ₩7,200.00 | -20.00 | -0.3% | ₩7,460.00 | ₩7,550.00 | ₩7,000.00 | 127,074 | |
| ₩7,220.00 | +60.00 | +0.8% | ₩7,200.00 | ₩7,450.00 | ₩7,160.00 | 107,120 | |
| ₩7,160.00 | +150.00 | +2.1% | ₩7,060.00 | ₩7,220.00 | ₩6,930.00 | 92,772 | |
| ₩7,010.00 | -30.00 | -0.4% | ₩7,030.00 | ₩7,370.00 | ₩6,800.00 | 103,537 | |
| ₩7,040.00 | +520.00 | +8.0% | ₩6,650.00 | ₩7,080.00 | ₩6,590.00 | 150,668 | |
| ₩6,520.00 | -190.00 | -2.8% | ₩6,830.00 | ₩6,840.00 | ₩6,385.00 | 126,102 | |
| ₩6,710.00 | -120.00 | -1.8% | ₩6,990.00 | ₩7,000.00 | ₩6,570.00 | 143,801 | |
| ₩6,830.00 | +430.00 | +6.7% | ₩6,550.00 | ₩6,910.00 | ₩6,530.00 | 198,971 | |
| ₩6,400.00 | +380.00 | +6.3% | ₩6,080.00 | ₩6,450.00 | ₩6,080.00 | 108,896 | |
| ₩6,020.00 | -30.00 | -0.5% | ₩5,910.00 | ₩6,270.00 | ₩5,750.00 | 138,916 | |
| ₩6,050.00 | +760.00 | +14.4% | ₩5,550.00 | ₩6,080.00 | ₩5,510.00 | 218,780 | |
| ₩5,290.00 | -290.00 | -5.2% | ₩5,160.00 | ₩5,880.00 | ₩5,160.00 | 484,438 |
- Ticker
- KRX:054540
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jan 2, 2026
Samyoung M Tek Wins 12.3 Billion Won Order
Latest news
Samyoung M Tek Wins 12.3 Billion Won Order
Jan 2, 2026
Closed ₩14,040 (+2.1%) on Jan 2, 2026
Samyoung M Tek Wins 12 Billion Won Order
Dec 30, 2025
Closed ₩13,750 (-2.8%) on Dec 30, 2025
Samyoung M-Tek To Divest 13.6 Billion Won Worth Of Own Shares
Nov 19, 2025
Closed ₩15,510 (-5.8%) on Nov 20, 2025
Samyoung M-Tek Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jan 2, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Samyoung M-Tek Co., Ltd.