Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 091340.KQ stock page

S&K Polytec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,610.002,795.002,590.002,700.002,700.0067,944
2026-10-152,625.002,665.002,555.002,610.002,610.0034,426
2026-10-142,655.002,730.002,600.002,670.002,670.0062,804
2026-10-132,615.002,700.002,575.002,680.002,680.0040,304
2026-10-122,735.002,855.002,720.002,725.002,725.0089,582
2026-10-082,610.002,760.002,610.002,735.002,735.0048,556
2026-10-072,730.002,770.002,550.002,610.002,610.0025,366
2026-10-062,710.002,805.002,620.002,745.002,745.0075,987
2026-10-022,645.002,695.002,610.002,645.002,645.0021,645
2026-10-012,675.002,690.002,600.002,645.002,645.0028,468
2026-09-302,650.002,690.002,615.002,675.002,675.0027,175
2026-09-292,605.002,685.002,605.002,650.002,650.0048,885
2026-09-282,525.002,610.002,465.002,605.002,605.0035,851
2026-09-232,510.002,540.002,475.002,495.002,495.0011,741
2026-09-222,490.002,527.002,490.002,505.002,505.0010,004
2026-09-212,535.002,535.002,480.002,485.002,485.0010,991
2026-09-182,475.002,545.002,460.002,490.002,490.0028,199
2026-09-172,565.002,565.002,465.002,475.002,475.0011,020
2026-09-162,485.002,510.002,470.002,480.002,480.0021,819
2026-09-152,485.002,550.002,475.002,515.002,515.0029,230
2026-09-142,545.002,545.002,490.002,505.002,505.008,821
2026-09-112,530.002,535.002,480.002,505.002,505.0026,739
2026-09-102,525.002,545.002,455.002,545.002,545.0039,812
2026-09-092,470.002,545.002,450.002,525.002,525.0034,668
2026-09-082,525.002,525.002,420.002,490.002,490.0073,632
2026-09-072,425.002,745.002,410.002,525.002,525.00578,178
2026-09-042,325.002,360.002,310.002,355.002,355.0010,747
2026-09-032,380.002,380.002,285.002,325.002,325.0031,573
2026-09-022,280.002,390.002,280.002,390.002,390.0041,058
2026-09-012,185.002,335.002,185.002,335.002,335.0060,595
2026-08-312,210.002,275.002,185.002,230.002,230.0039,239
2026-08-282,190.002,220.002,170.002,210.002,210.0014,910
2026-08-272,230.002,235.002,185.002,185.002,185.0033,064
2026-08-262,180.002,240.002,155.002,230.002,230.0029,679
2026-08-252,150.002,185.002,115.002,165.002,165.0015,475
2026-08-242,150.002,160.002,125.002,150.002,150.0015,571
2026-08-212,150.002,185.002,100.002,150.002,150.0037,880
2026-08-202,145.002,150.002,080.002,145.002,145.0025,852
2026-08-192,055.002,085.002,015.002,075.002,075.0043,665
2026-08-182,160.002,160.002,050.002,055.002,055.0065,317
2026-08-142,190.002,190.002,140.002,160.002,160.0015,311
2026-08-132,175.002,175.002,140.002,165.002,165.0034,053
2026-08-122,115.002,180.002,095.002,150.002,150.0017,301
2026-08-112,135.002,155.002,100.002,115.002,115.0015,719
2026-08-102,010.002,195.002,010.002,125.002,125.0029,929
2026-08-072,060.002,060.001,985.002,015.002,015.0011,493
2026-08-062,020.002,025.001,991.002,005.002,005.0011,457
2026-08-052,000.002,015.001,981.002,015.002,015.0017,289
2026-08-041,955.001,980.001,934.001,979.001,979.008,798
2026-08-031,926.001,970.001,910.001,955.001,955.0024,134
2026-07-311,874.001,958.001,869.001,926.001,926.0046,979
2026-07-301,877.001,947.001,851.001,874.001,874.0015,037
2026-07-292,005.002,120.001,856.001,877.001,877.0055,891
2026-07-282,110.002,110.001,996.002,005.002,005.0021,195
2026-07-272,135.002,165.002,090.002,110.002,110.0016,851
2026-07-242,135.002,155.002,080.002,135.002,135.0017,899
2026-07-232,155.002,180.002,135.002,135.002,135.0016,944
2026-07-222,175.002,180.002,105.002,125.002,125.008,558
2026-07-212,075.002,130.002,070.002,130.002,130.008,344
2026-07-202,100.002,135.002,085.002,105.002,105.0015,900
Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28250.0000 KRW
2021-12-29250.0000 KRW
2020-12-29250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.