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
2022-11-093,810.003,890.003,795.003,835.003,585.9743,470
2022-11-083,795.003,840.003,785.003,810.003,562.6026,397
2022-11-073,780.003,880.003,660.003,780.003,534.5539,028
2022-11-043,680.003,885.003,680.003,770.003,525.1935,800
2022-11-033,700.003,780.003,635.003,755.003,511.1727,674
2022-11-023,735.003,840.003,685.003,745.003,501.8230,029
2022-11-013,675.003,815.003,675.003,725.003,483.1261,824
2022-10-313,610.003,975.003,580.003,640.003,403.64169,862
2022-10-283,645.003,690.003,550.003,580.003,347.5323,490
2022-10-273,745.003,800.003,495.003,645.003,408.3151,629
2022-10-263,545.003,860.003,510.003,755.003,511.1790,987
2022-10-253,690.003,715.003,545.003,545.003,314.8128,872
2022-10-243,640.003,710.003,620.003,620.003,384.9442,017
2022-10-213,745.003,850.003,635.003,640.003,403.6474,078
2022-10-203,625.004,185.003,590.003,800.003,553.25727,020
2022-10-193,755.003,755.003,575.003,590.003,356.8898,628
2022-10-183,495.004,125.003,495.003,680.003,441.041,217,951
2022-10-173,205.004,030.003,180.003,495.003,268.051,788,289
2022-10-143,145.003,350.003,145.003,205.002,996.8828,258
2022-10-133,230.003,235.003,120.003,125.002,922.0819,623
2022-10-123,260.003,280.003,200.003,255.003,043.6436,056
2022-10-113,520.003,525.003,310.003,320.003,104.4231,660
2022-10-073,550.003,600.003,510.003,575.003,342.869,289
2022-10-063,430.003,580.003,430.003,570.003,338.1813,325
2022-10-053,530.003,565.003,430.003,450.003,225.9725,122
2022-10-043,360.003,500.003,360.003,480.003,254.0375,544
2022-09-303,355.003,475.003,305.003,360.003,141.8285,618
2022-09-293,525.003,570.003,475.003,475.003,249.3517,978
2022-09-283,645.003,645.003,420.003,510.003,282.0828,236
2022-09-273,660.003,710.003,590.003,645.003,408.3127,514
2022-09-263,890.003,890.003,660.003,710.003,469.0949,878
2022-09-234,015.004,025.003,915.003,915.003,660.7818,970
2022-09-224,090.004,090.003,975.004,015.003,754.2923,505
2022-09-214,120.004,130.004,070.004,095.003,829.0927,119
2022-09-204,050.004,135.004,050.004,120.003,852.4714,551
2022-09-194,125.004,145.004,095.004,095.003,829.0911,621
2022-09-164,240.004,240.004,155.004,170.003,899.2211,802
2022-09-154,155.004,280.004,155.004,280.004,002.0813,759
2022-09-144,125.004,160.004,080.004,155.003,885.1917,373
2022-09-134,285.004,285.004,180.004,190.003,917.9232,376
2022-09-084,220.004,290.004,205.004,225.003,950.6516,912
2022-09-074,230.004,320.004,085.004,250.003,974.0358,196
2022-09-064,005.004,250.004,005.004,190.003,917.9223,177
2022-09-054,105.004,110.004,020.004,035.003,772.9921,475
2022-09-024,100.004,155.004,080.004,110.003,843.1218,375
2022-09-014,200.004,205.004,110.004,145.003,875.8424,568
2022-08-314,120.004,345.004,075.004,200.003,927.2731,947
2022-08-304,075.004,125.004,075.004,120.003,852.4719,769
2022-08-294,140.004,140.004,085.004,125.003,857.1414,045
2022-08-264,275.004,275.004,160.004,165.003,894.5514,639
2022-08-254,145.004,200.004,145.004,150.003,880.529,795
2022-08-244,105.004,145.004,105.004,120.003,852.479,763
2022-08-234,080.004,175.004,055.004,145.003,875.8426,791
2022-08-224,150.004,190.004,105.004,135.003,866.4921,181
2022-08-194,210.004,225.004,195.004,195.003,922.6019,117
2022-08-184,250.004,280.004,220.004,225.003,950.6514,907
2022-08-174,420.004,420.004,280.004,290.004,011.4316,443
2022-08-164,460.004,515.004,395.004,420.004,132.9910,629
2022-08-124,500.004,500.004,450.004,460.004,170.394,354
2022-08-114,485.004,520.004,460.004,460.004,170.399,818
← NewerPage 17 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.