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
2024-01-252,890.002,905.002,850.002,855.002,855.007,756
2024-01-242,935.002,935.002,885.002,890.002,890.0011,859
2024-01-232,940.002,945.002,865.002,935.002,935.0023,359
2024-01-222,910.002,960.002,910.002,945.002,945.0012,585
2024-01-192,865.002,920.002,850.002,910.002,910.0011,102
2024-01-182,850.002,935.002,850.002,865.002,865.0034,939
2024-01-172,880.002,930.002,855.002,880.002,880.0035,403
2024-01-162,805.002,915.002,790.002,895.002,895.0039,601
2024-01-152,890.002,920.002,725.002,805.002,805.0016,777
2024-01-123,005.003,005.002,885.002,895.002,895.0019,864
2024-01-113,025.003,055.002,995.003,005.003,005.0017,007
2024-01-103,040.003,075.003,040.003,040.003,040.0016,114
2024-01-092,995.003,080.002,995.003,040.003,040.0041,521
2024-01-082,960.003,015.002,955.002,995.002,995.0021,014
2024-01-053,020.003,020.002,890.002,930.002,930.0015,192
2024-01-043,010.003,020.002,875.003,020.003,020.0028,093
2024-01-032,940.003,110.002,940.003,010.003,010.0071,510
2024-01-022,975.003,020.002,930.002,940.002,940.0029,163
2023-12-282,920.002,990.002,905.002,975.002,975.0055,639
2023-12-272,800.002,920.002,800.002,920.002,920.0040,435
2023-12-262,800.002,850.002,775.002,800.002,800.0011,266
2023-12-222,775.002,805.002,750.002,800.002,800.0015,074
2023-12-212,845.002,865.002,775.002,775.002,775.0022,988
2023-12-202,845.002,905.002,840.002,845.002,845.0025,832
2023-12-192,810.002,870.002,765.002,840.002,840.0020,464
2023-12-182,765.002,805.002,765.002,780.002,780.0014,015
2023-12-152,795.002,805.002,700.002,765.002,765.0022,062
2023-12-142,800.002,845.002,765.002,775.002,775.0015,007
2023-12-132,880.002,880.002,800.002,800.002,800.0031,191
2023-12-122,815.002,840.002,815.002,830.002,830.0014,284
2023-12-112,765.002,840.002,765.002,815.002,815.0025,472
2023-12-082,770.002,835.002,750.002,760.002,760.0031,764
2023-12-072,700.002,825.002,695.002,780.002,780.0043,796
2023-12-062,660.002,820.002,625.002,715.002,715.0092,833
2023-12-052,750.002,800.002,645.002,645.002,645.00136,143
2023-12-043,030.003,600.002,715.002,725.002,725.004,312,571
2023-12-012,890.002,985.002,885.002,960.002,960.0043,695
2023-11-302,865.002,920.002,860.002,860.002,860.004,405
2023-11-292,980.002,980.002,850.002,850.002,850.009,210
2023-11-282,990.003,020.002,935.002,980.002,980.008,840
2023-11-272,900.003,010.002,890.002,985.002,985.0057,354
2023-11-242,900.002,925.002,875.002,910.002,910.0012,710
2023-11-232,980.002,980.002,875.002,900.002,900.0010,710
2023-11-222,915.002,960.002,905.002,945.002,945.0021,287
2023-11-212,930.002,930.002,810.002,915.002,915.0022,733
2023-11-202,860.002,890.002,850.002,890.002,890.0026,325
2023-11-172,805.002,895.002,745.002,880.002,880.0075,091
2023-11-162,810.002,810.002,740.002,800.002,800.0056,685
2023-11-152,625.002,720.002,610.002,700.002,700.0018,566
2023-11-142,485.002,615.002,485.002,550.002,550.007,335
2023-11-132,540.002,595.002,510.002,510.002,510.0011,529
2023-11-102,620.002,675.002,510.002,535.002,535.0023,283
2023-11-092,705.002,705.002,620.002,620.002,620.003,715
2023-11-082,675.002,750.002,655.002,655.002,655.008,255
2023-11-072,705.002,710.002,665.002,675.002,675.0011,887
2023-11-062,705.002,745.002,690.002,705.002,705.008,948
2023-11-032,745.002,755.002,635.002,705.002,705.0021,865
2023-11-022,605.002,730.002,605.002,730.002,730.0049,008
2023-11-012,630.002,650.002,620.002,650.002,650.007,902
2023-10-312,645.002,745.002,580.002,645.002,645.0019,910
← NewerPage 12 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.