Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 091340.KQ stock page

S&K Polytec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-313,195.003,260.003,195.003,210.003,210.0011,172
2023-07-283,105.003,255.003,105.003,195.003,195.0020,934
2023-07-272,965.003,190.002,965.003,075.003,075.0059,031
2023-07-263,315.003,315.003,000.003,030.003,030.0097,426
2023-07-253,845.003,880.003,310.003,310.003,310.00330,545
2023-07-243,540.003,570.003,380.003,530.003,530.0068,221
2023-07-213,565.003,565.003,445.003,540.003,540.0018,967
2023-07-203,485.003,530.003,410.003,530.003,530.0027,823
2023-07-193,560.003,560.003,415.003,450.003,450.0058,851
2023-07-183,635.003,635.003,520.003,565.003,565.0032,029
2023-07-173,625.003,625.003,535.003,605.003,605.0028,192
2023-07-143,695.003,695.003,560.003,615.003,615.0025,898
2023-07-133,665.003,695.003,615.003,655.003,655.0028,487
2023-07-123,700.003,720.003,625.003,665.003,665.0016,778
2023-07-113,605.003,685.003,605.003,685.003,685.0015,023
2023-07-103,610.003,630.003,555.003,605.003,605.0024,676
2023-07-073,650.003,695.003,610.003,610.003,610.0034,625
2023-07-063,795.003,795.003,630.003,655.003,655.0064,413
2023-07-053,800.003,835.003,690.003,795.003,795.0036,987
2023-07-043,820.003,820.003,745.003,800.003,800.0015,466
2023-07-033,675.003,860.003,675.003,800.003,800.0020,615
2023-06-303,750.003,765.003,655.003,710.003,710.0050,391
2023-06-293,865.003,865.003,750.003,805.003,805.0046,932
2023-06-283,910.003,960.003,845.003,870.003,870.0017,597
2023-06-273,870.003,950.003,800.003,910.003,910.0020,307
2023-06-263,865.003,890.003,750.003,870.003,870.0066,880
2023-06-234,050.004,085.003,865.003,865.003,865.0077,422
2023-06-224,070.004,120.004,040.004,050.004,050.0018,612
2023-06-214,125.004,140.004,045.004,070.004,070.0025,281
2023-06-204,085.004,145.004,085.004,125.004,125.0030,910
2023-06-194,035.004,205.004,025.004,090.004,090.0033,290
2023-06-164,010.004,085.004,000.004,035.004,035.0023,263
2023-06-154,120.004,195.003,995.004,010.004,010.0072,334
2023-06-144,255.004,290.004,085.004,120.004,120.0074,788
2023-06-134,165.004,270.004,130.004,255.004,255.0067,550
2023-06-124,130.004,195.004,130.004,130.004,130.0030,085
2023-06-094,155.004,230.004,150.004,150.004,150.0029,142
2023-06-084,170.004,245.004,145.004,200.004,200.0029,876
2023-06-074,290.004,380.004,205.004,205.004,205.0054,098
2023-06-054,170.004,320.004,155.004,290.004,290.0076,768
2023-06-024,125.004,170.004,080.004,170.004,170.0042,656
2023-06-014,085.004,215.004,080.004,125.004,125.0027,755
2023-05-314,135.004,150.004,090.004,120.004,120.0019,782
2023-05-304,065.004,170.004,055.004,130.004,130.0044,914
2023-05-264,150.004,160.004,010.004,110.004,110.0065,932
2023-05-254,180.004,200.004,105.004,150.004,150.0043,762
2023-05-244,230.004,260.004,150.004,205.004,205.0031,484
2023-05-234,190.004,280.004,165.004,230.004,230.0038,874
2023-05-224,100.004,195.004,100.004,190.004,190.0054,659
2023-05-194,295.004,295.004,115.004,135.004,135.0091,680
2023-05-184,095.004,185.004,050.004,175.004,175.0057,410
2023-05-174,000.004,100.004,000.004,100.004,100.0060,566
2023-05-164,115.004,115.003,995.004,040.004,040.0073,386
2023-05-154,075.004,130.004,000.004,115.004,115.0089,233
2023-05-124,245.004,305.004,065.004,075.004,075.00101,675
2023-05-114,130.004,290.004,115.004,245.004,245.0099,826
2023-05-104,225.004,480.004,130.004,130.004,130.00331,149
2023-05-094,230.004,270.004,095.004,205.004,205.00166,637
2023-05-084,425.004,765.004,240.004,240.004,240.00690,649
2023-05-044,365.004,415.004,230.004,330.004,330.00149,289
← NewerPage 14 of 21 · 1,226 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.