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
2022-08-104,510.004,530.004,485.004,485.004,193.774,154
2022-08-094,500.004,525.004,495.004,500.004,207.795,596
2022-08-084,495.004,545.004,485.004,500.004,207.795,812
2022-08-054,505.004,530.004,475.004,495.004,203.127,262
2022-08-044,515.004,515.004,450.004,470.004,179.748,247
2022-08-034,415.004,510.004,390.004,500.004,207.795,346
2022-08-024,510.004,525.004,400.004,455.004,165.719,220
2022-08-014,445.004,545.004,420.004,510.004,217.1410,122
2022-07-294,415.004,465.004,405.004,445.004,156.367,196
2022-07-284,405.004,450.004,400.004,405.004,118.966,548
2022-07-274,445.004,450.004,385.004,395.004,109.615,850
2022-07-264,435.004,450.004,375.004,450.004,161.0413,793
2022-07-254,305.004,440.004,305.004,440.004,151.6910,476
2022-07-224,405.004,410.004,355.004,365.004,081.567,618
2022-07-214,375.004,410.004,350.004,410.004,123.644,277
2022-07-204,375.004,440.004,370.004,375.004,090.916,911
2022-07-194,315.004,430.004,275.004,365.004,081.566,557
2022-07-184,240.004,320.004,195.004,320.004,039.4811,405
2022-07-154,310.004,330.004,150.004,235.003,960.0013,117
2022-07-144,150.004,230.004,100.004,230.003,955.329,183
2022-07-134,085.004,130.004,055.004,130.003,861.825,385
2022-07-124,225.004,225.004,080.004,085.003,819.7422,347
2022-07-114,275.004,275.004,210.004,230.003,955.324,635
2022-07-084,245.004,310.004,230.004,235.003,960.007,715
2022-07-074,145.004,240.004,145.004,235.003,960.008,350
2022-07-064,245.004,245.004,145.004,145.003,875.8411,118
2022-07-054,080.004,215.004,055.004,215.003,941.3018,521
2022-07-044,225.004,225.004,050.004,055.003,791.6936,859
2022-07-014,250.004,295.004,165.004,225.003,950.6513,429
2022-06-304,300.004,335.004,250.004,290.004,011.4314,834
2022-06-294,285.004,345.004,240.004,300.004,020.7813,835
2022-06-284,200.004,290.004,200.004,285.004,006.7512,434
2022-06-274,170.004,295.004,090.004,200.003,927.2717,790
2022-06-243,980.004,120.003,970.004,110.003,843.1227,116
2022-06-234,100.004,180.003,910.003,980.003,721.5657,704
2022-06-224,385.004,425.004,120.004,145.003,875.8428,343
2022-06-214,275.004,430.004,275.004,380.004,095.5822,020
2022-06-204,560.004,610.004,315.004,345.004,062.8626,834
2022-06-174,600.004,695.004,515.004,620.004,320.0020,172
2022-06-164,585.004,720.004,570.004,715.004,408.8320,895
2022-06-154,775.004,775.004,575.004,585.004,287.2724,701
2022-06-144,780.004,890.004,780.004,795.004,483.6420,037
2022-06-135,020.005,020.004,880.004,935.004,614.5530,289
2022-06-105,090.005,120.005,040.005,120.004,787.5319,099
2022-06-095,090.005,140.005,080.005,090.004,759.4812,249
2022-06-085,110.005,140.005,090.005,090.004,759.4810,774
2022-06-075,160.005,220.005,100.005,110.004,778.1819,727
2022-06-035,160.005,190.005,130.005,160.004,824.9413,800
2022-06-025,120.005,190.005,120.005,150.004,815.5820,418
2022-05-315,100.005,180.005,100.005,120.004,787.5318,345
2022-05-305,110.005,150.005,080.005,100.004,768.8319,692
2022-05-275,080.005,120.005,050.005,110.004,778.1816,938
2022-05-265,000.005,090.005,000.005,010.004,684.6824,379
2022-05-255,020.005,090.005,000.005,000.004,675.3219,254
2022-05-245,250.005,250.005,010.005,030.004,703.3831,271
2022-05-235,120.005,180.005,040.005,160.004,824.9423,676
2022-05-205,090.005,150.005,050.005,120.004,787.5317,984
2022-05-195,130.005,200.005,070.005,090.004,759.4820,832
2022-05-185,120.005,210.005,050.005,200.004,862.3439,961
2022-05-175,080.005,090.005,000.005,090.004,759.4818,748
← NewerPage 18 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.