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
2023-02-064,250.004,250.004,000.004,175.004,175.0019,609
2023-02-034,085.004,250.004,045.004,190.004,190.00109,520
2023-02-024,100.004,165.004,015.004,085.004,085.0021,327
2023-02-013,985.004,090.003,985.004,080.004,080.0053,843
2023-01-313,855.004,040.003,835.003,980.003,980.0078,386
2023-01-303,810.003,860.003,795.003,855.003,855.0044,291
2023-01-273,840.003,840.003,765.003,805.003,805.0035,108
2023-01-263,715.004,125.003,700.003,785.003,785.00512,347
2023-01-253,735.003,805.003,700.003,700.003,700.0010,314
2023-01-203,760.003,770.003,695.003,730.003,730.0012,347
2023-01-193,640.003,760.003,625.003,760.003,760.0010,193
2023-01-183,670.003,760.003,625.003,660.003,660.004,975
2023-01-173,715.003,780.003,670.003,670.003,670.006,336
2023-01-163,810.003,810.003,715.003,715.003,715.007,546
2023-01-133,850.003,850.003,720.003,810.003,810.006,709
2023-01-123,785.003,850.003,785.003,800.003,800.005,613
2023-01-113,605.003,890.003,595.003,775.003,775.0025,388
2023-01-103,660.003,680.003,600.003,605.003,605.006,900
2023-01-093,630.003,680.003,580.003,680.003,680.003,903
2023-01-063,460.003,600.003,460.003,560.003,560.007,026
2023-01-053,475.003,520.003,435.003,495.003,495.0011,540
2023-01-043,370.003,485.003,370.003,470.003,470.008,342
2023-01-033,400.003,445.003,300.003,440.003,440.0015,893
2023-01-023,560.003,590.003,410.003,410.003,410.0014,099
2022-12-293,765.003,765.003,590.003,590.003,590.0018,874
2022-12-283,755.003,840.003,735.003,740.003,740.0011,960
2022-12-273,755.003,880.003,755.003,850.003,600.0013,389
2022-12-263,785.003,785.003,715.003,755.003,511.179,425
2022-12-233,825.003,825.003,725.003,805.003,557.9212,688
2022-12-223,705.003,880.003,700.003,790.003,543.9013,117
2022-12-213,705.003,745.003,670.003,710.003,469.0915,342
2022-12-203,765.003,780.003,690.003,735.003,492.4715,725
2022-12-193,775.003,825.003,705.003,765.003,520.5222,998
2022-12-163,870.003,870.003,780.003,825.003,576.6224,807
2022-12-153,910.003,920.003,830.003,870.003,618.707,253
2022-12-143,840.003,920.003,830.003,860.003,609.3525,031
2022-12-133,805.003,890.003,780.003,840.003,590.6524,383
2022-12-123,845.003,850.003,760.003,790.003,543.909,527
2022-12-093,775.003,810.003,770.003,800.003,553.257,639
2022-12-083,830.003,835.003,770.003,820.003,571.959,711
2022-12-073,845.003,865.003,810.003,830.003,581.3011,427
2022-12-063,885.003,925.003,840.003,885.003,632.7332,734
2022-12-053,925.003,985.003,870.003,925.003,670.1334,555
2022-12-023,935.003,985.003,850.003,925.003,670.1347,006
2022-12-013,860.003,950.003,850.003,950.003,693.5136,936
2022-11-303,795.003,900.003,790.003,850.003,600.0022,885
2022-11-293,790.003,820.003,745.003,795.003,548.5720,856
2022-11-283,830.004,210.003,765.003,790.003,543.90334,402
2022-11-253,850.003,895.003,810.003,830.003,581.3024,301
2022-11-243,785.003,875.003,745.003,850.003,600.0013,548
2022-11-233,685.003,790.003,680.003,730.003,487.7911,649
2022-11-223,775.003,775.003,685.003,685.003,445.7119,166
2022-11-213,820.003,820.003,735.003,765.003,520.5219,662
2022-11-183,780.003,850.003,780.003,825.003,576.6220,762
2022-11-173,805.003,835.003,780.003,825.003,576.6226,933
2022-11-163,855.003,855.003,775.003,840.003,590.6542,585
2022-11-153,825.003,855.003,735.003,855.003,604.6843,661
2022-11-143,815.003,870.003,815.003,845.003,595.3229,317
2022-11-113,900.003,905.003,785.003,815.003,567.2734,801
2022-11-103,835.003,875.003,795.003,810.003,562.6037,424
← NewerPage 16 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.