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
2024-04-242,275.002,410.002,265.002,290.002,290.0021,953
2024-04-232,255.002,295.002,250.002,270.002,270.006,294
2024-04-222,255.002,295.002,250.002,275.002,275.0017,701
2024-04-192,290.002,315.002,155.002,255.002,255.0026,109
2024-04-182,225.002,340.002,210.002,285.002,285.0044,309
2024-04-172,240.002,265.002,220.002,230.002,230.0013,045
2024-04-162,320.002,335.002,215.002,265.002,265.0044,570
2024-04-152,355.002,420.002,335.002,335.002,335.0025,682
2024-04-122,250.002,595.002,235.002,420.002,420.00241,879
2024-04-112,250.002,255.002,205.002,255.002,255.0014,260
2024-04-092,285.002,330.002,240.002,250.002,250.0046,964
2024-04-082,360.002,360.002,280.002,330.002,330.0037,104
2024-04-052,365.002,380.002,220.002,360.002,360.0058,492
2024-04-042,340.002,385.002,330.002,380.002,380.0034,139
2024-04-032,450.002,460.002,360.002,360.002,360.0037,247
2024-04-022,440.002,490.002,435.002,435.002,435.0029,396
2024-04-012,430.002,475.002,430.002,450.002,450.0021,766
2024-03-292,480.002,485.002,425.002,425.002,425.0018,850
2024-03-282,480.002,495.002,455.002,480.002,480.0010,331
2024-03-272,440.002,525.002,410.002,495.002,495.0014,981
2024-03-262,475.002,500.002,430.002,440.002,440.0045,118
2024-03-252,550.002,560.002,470.002,475.002,475.0036,896
2024-03-222,530.002,550.002,500.002,550.002,550.0032,155
2024-03-212,530.002,550.002,500.002,530.002,530.0026,740
2024-03-202,510.002,540.002,485.002,530.002,530.0014,280
2024-03-192,520.002,540.002,475.002,540.002,540.0021,796
2024-03-182,565.002,570.002,540.002,540.002,540.0018,958
2024-03-152,565.002,585.002,530.002,565.002,565.0013,462
2024-03-142,585.002,590.002,540.002,575.002,575.0022,434
2024-03-132,655.002,655.002,575.002,590.002,590.0025,686
2024-03-122,640.002,670.002,575.002,660.002,660.0056,073
2024-03-112,670.002,670.002,630.002,640.002,640.0011,391
2024-03-082,625.002,770.002,615.002,670.002,670.0041,947
2024-03-072,645.002,690.002,615.002,625.002,625.0017,690
2024-03-062,625.002,700.002,625.002,650.002,650.0014,078
2024-03-052,640.002,665.002,585.002,625.002,625.0019,805
2024-03-042,660.002,660.002,590.002,615.002,615.0025,054
2024-02-292,605.002,720.002,605.002,660.002,660.0011,970
2024-02-282,660.002,675.002,620.002,625.002,625.008,697
2024-02-272,760.002,760.002,655.002,660.002,660.0012,728
2024-02-262,820.002,820.002,715.002,745.002,745.0014,294
2024-02-232,825.002,845.002,755.002,820.002,820.0028,645
2024-02-222,665.002,885.002,650.002,825.002,825.0076,644
2024-02-212,735.002,735.002,665.002,665.002,665.008,103
2024-02-202,705.002,740.002,665.002,740.002,740.009,942
2024-02-192,680.002,740.002,655.002,705.002,705.0019,331
2024-02-162,615.002,700.002,605.002,695.002,695.0061,841
2024-02-152,625.002,660.002,575.002,605.002,605.0042,221
2024-02-142,610.002,630.002,580.002,625.002,625.0049,081
2024-02-132,615.002,675.002,600.002,610.002,610.0051,385
2024-02-082,655.002,685.002,625.002,625.002,625.0027,333
2024-02-072,680.002,710.002,655.002,655.002,655.0017,805
2024-02-062,670.002,720.002,660.002,680.002,680.0035,199
2024-02-052,770.002,800.002,670.002,670.002,670.0063,085
2024-02-022,800.002,805.002,765.002,770.002,770.0030,460
2024-02-012,820.002,865.002,795.002,805.002,805.0024,805
2024-01-312,910.002,950.002,835.002,835.002,835.0014,275
2024-01-302,910.002,965.002,910.002,965.002,965.0023,639
2024-01-292,885.002,965.002,870.002,930.002,930.0027,124
2024-01-262,855.002,885.002,850.002,885.002,885.007,998
← NewerPage 11 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.