Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 091340.KQ stock page

S&K Polytec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,435.002,540.002,405.002,425.002,425.0015,169
2024-07-232,435.002,510.002,420.002,450.002,450.007,551
2024-07-222,490.002,575.002,415.002,415.002,415.0015,545
2024-07-192,490.002,530.002,485.002,490.002,490.0011,668
2024-07-182,485.002,520.002,475.002,510.002,510.0011,243
2024-07-172,580.002,580.002,510.002,510.002,510.0013,075
2024-07-162,660.002,690.002,575.002,580.002,580.0016,906
2024-07-122,595.002,645.002,590.002,590.002,590.006,621
2024-07-112,580.002,620.002,520.002,620.002,620.0014,268
2024-07-102,485.002,610.002,470.002,510.002,510.0034,326
2024-07-092,515.002,545.002,485.002,485.002,485.0025,942
2024-07-082,485.002,525.002,470.002,505.002,505.0013,351
2024-07-052,480.002,550.002,480.002,485.002,485.0018,560
2024-07-042,550.002,575.002,465.002,480.002,480.0037,593
2024-07-032,620.002,650.002,550.002,550.002,550.0030,826
2024-07-022,705.002,715.002,645.002,660.002,660.0015,815
2024-07-012,725.002,735.002,670.002,705.002,705.0023,034
2024-06-282,670.002,740.002,640.002,725.002,725.0016,985
2024-06-272,595.002,695.002,595.002,670.002,670.0018,185
2024-06-262,600.002,670.002,570.002,595.002,595.0018,728
2024-06-252,585.002,630.002,550.002,610.002,610.0028,448
2024-06-242,745.002,745.002,575.002,575.002,575.0062,904
2024-06-212,800.002,815.002,740.002,740.002,740.0034,902
2024-06-202,760.002,840.002,755.002,840.002,840.0018,999
2024-06-192,790.002,815.002,770.002,785.002,785.0024,781
2024-06-182,815.002,845.002,795.002,840.002,840.0023,376
2024-06-172,885.002,895.002,820.002,845.002,845.0035,910
2024-06-142,935.002,945.002,805.002,910.002,910.0055,073
2024-06-132,870.002,960.002,825.002,940.002,940.0074,759
2024-06-122,820.002,860.002,765.002,835.002,835.0036,631
2024-06-112,780.002,835.002,765.002,820.002,820.0033,346
2024-06-102,835.002,835.002,765.002,780.002,780.0041,896
2024-06-072,830.002,885.002,780.002,840.002,840.0060,706
2024-06-052,810.002,960.002,790.002,820.002,820.00158,833
2024-06-042,815.002,925.002,750.002,780.002,780.00125,591
2024-06-032,865.002,905.002,785.002,790.002,790.00144,113
2024-05-312,945.003,235.002,865.002,865.002,865.00844,135
2024-05-302,750.003,380.002,740.002,980.002,980.005,468,609
2024-05-292,805.002,875.002,795.002,795.002,795.0062,380
2024-05-282,830.002,960.002,795.002,805.002,805.0099,901
2024-05-272,750.002,830.002,750.002,830.002,830.0061,191
2024-05-242,795.002,820.002,750.002,750.002,750.0054,707
2024-05-232,810.002,850.002,720.002,795.002,795.0088,636
2024-05-222,765.002,835.002,755.002,810.002,810.00108,671
2024-05-212,785.002,850.002,720.002,770.002,770.00150,123
2024-05-202,690.002,950.002,685.002,795.002,795.00761,561
2024-05-172,475.003,075.002,460.002,765.002,765.004,309,030
2024-05-162,365.002,410.002,360.002,370.002,370.0019,975
2024-05-142,290.002,335.002,290.002,330.002,330.0013,711
2024-05-132,340.002,340.002,290.002,315.002,315.0014,480
2024-05-102,355.002,360.002,315.002,340.002,340.0015,993
2024-05-092,315.002,375.002,315.002,355.002,355.0019,309
2024-05-082,300.002,385.002,295.002,330.002,330.0010,356
2024-05-072,280.002,360.002,280.002,310.002,310.0017,237
2024-05-032,275.002,335.002,235.002,280.002,280.0010,956
2024-05-022,300.002,300.002,265.002,275.002,275.0020,172
2024-04-302,305.002,380.002,300.002,300.002,300.0024,180
2024-04-292,345.002,355.002,290.002,305.002,305.0031,984
2024-04-262,290.002,495.002,290.002,365.002,365.0028,567
2024-04-252,290.002,345.002,220.002,285.002,285.0013,440
← NewerPage 10 of 21 · 1,225 trading daysOlder →

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.