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
2023-05-034,220.004,440.004,215.004,425.004,425.00177,310
2023-05-024,200.004,350.004,195.004,320.004,320.00213,854
2023-04-284,440.004,440.004,130.004,200.004,200.00353,328
2023-04-274,425.004,690.004,310.004,325.004,325.00551,511
2023-04-264,460.004,765.004,290.004,420.004,420.001,340,281
2023-04-254,765.005,150.004,280.004,455.004,455.001,967,633
2023-04-244,980.005,400.004,570.004,750.004,750.001,538,498
2023-04-214,310.005,550.004,105.005,100.005,100.0012,714,870
2023-04-204,735.005,060.004,230.004,310.004,310.002,364,645
2023-04-193,520.004,600.003,520.004,600.004,600.004,132,986
2023-04-183,570.003,605.003,520.003,540.003,540.0016,446
2023-04-173,640.003,640.003,565.003,605.003,605.0018,763
2023-04-143,605.003,645.003,580.003,640.003,640.007,513
2023-04-133,565.003,605.003,540.003,600.003,600.006,583
2023-04-123,565.003,600.003,550.003,565.003,565.0016,147
2023-04-113,575.003,595.003,500.003,565.003,565.009,690
2023-04-103,555.003,680.003,540.003,580.003,580.0016,815
2023-04-073,565.003,580.003,540.003,555.003,555.0013,377
2023-04-063,685.003,685.003,580.003,580.003,580.0021,155
2023-04-053,700.003,805.003,650.003,685.003,685.0024,080
2023-04-043,760.003,760.003,710.003,725.003,725.0011,708
2023-04-033,780.003,795.003,715.003,760.003,760.0022,274
2023-03-313,860.003,875.003,780.003,780.003,780.007,463
2023-03-303,680.003,810.003,680.003,775.003,775.0017,133
2023-03-293,715.003,815.003,545.003,715.003,715.0013,521
2023-03-283,630.003,725.003,510.003,715.003,715.0014,341
2023-03-273,715.003,750.003,615.003,630.003,630.0013,544
2023-03-243,740.003,750.003,650.003,715.003,715.0016,645
2023-03-233,820.003,845.003,725.003,730.003,730.0015,121
2023-03-223,825.003,950.003,825.003,880.003,880.0016,059
2023-03-213,805.003,835.003,780.003,825.003,825.004,445
2023-03-203,820.003,860.003,765.003,805.003,805.008,007
2023-03-173,810.003,850.003,750.003,810.003,810.009,539
2023-03-163,770.003,810.003,710.003,810.003,810.0010,264
2023-03-153,705.003,890.003,705.003,770.003,770.005,739
2023-03-143,810.003,850.003,705.003,705.003,705.0023,754
2023-03-133,855.003,900.003,795.003,810.003,810.0012,372
2023-03-103,980.004,005.003,900.003,920.003,920.0033,911
2023-03-093,955.004,020.003,950.003,980.003,980.0011,772
2023-03-084,020.004,020.003,930.003,955.003,955.0020,674
2023-03-073,995.004,010.003,960.003,995.003,995.0010,768
2023-03-063,995.004,050.003,960.003,995.003,995.0020,487
2023-03-033,985.004,035.003,955.003,995.003,995.0014,292
2023-03-024,015.004,020.003,965.003,995.003,995.0015,407
2023-02-283,985.004,100.003,970.003,985.003,985.008,794
2023-02-273,950.004,020.003,945.003,990.003,990.007,867
2023-02-244,015.004,015.003,950.003,990.003,990.0012,905
2023-02-233,950.003,995.003,950.003,980.003,980.0012,492
2023-02-223,950.004,000.003,950.003,990.003,990.0013,739
2023-02-213,975.004,010.003,975.003,990.003,990.007,288
2023-02-203,965.004,015.003,925.003,975.003,975.008,859
2023-02-173,885.003,970.003,885.003,965.003,965.0010,806
2023-02-163,860.003,985.003,860.003,875.003,875.0019,554
2023-02-154,010.004,010.003,845.003,885.003,885.0021,974
2023-02-143,980.004,040.003,975.004,010.004,010.0012,074
2023-02-134,010.004,020.003,940.004,010.004,010.0011,957
2023-02-104,055.004,075.003,985.004,050.004,050.0020,010
2023-02-094,130.004,130.004,055.004,055.004,055.0014,317
2023-02-084,110.004,180.004,100.004,110.004,110.0013,446
2023-02-074,175.004,240.004,090.004,125.004,125.0020,422
← NewerPage 15 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.