S&K Polytec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 5,110.00 | 5,110.00 | 5,000.00 | 5,030.00 | 4,703.38 | 15,342 |
| 2022-05-13 | 4,915.00 | 5,070.00 | 4,915.00 | 5,000.00 | 4,675.32 | 21,473 |
| 2022-05-12 | 5,070.00 | 5,070.00 | 4,915.00 | 4,915.00 | 4,595.84 | 29,533 |
| 2022-05-11 | 4,930.00 | 5,090.00 | 4,930.00 | 5,070.00 | 4,740.78 | 21,521 |
| 2022-05-10 | 4,995.00 | 5,090.00 | 4,945.00 | 5,020.00 | 4,694.03 | 32,601 |
| 2022-05-09 | 5,170.00 | 5,180.00 | 5,030.00 | 5,140.00 | 4,806.23 | 24,626 |
| 2022-05-06 | 5,150.00 | 5,210.00 | 5,120.00 | 5,210.00 | 4,871.69 | 13,472 |
| 2022-05-04 | 5,210.00 | 5,240.00 | 5,190.00 | 5,210.00 | 4,871.69 | 11,515 |
| 2022-05-03 | 5,220.00 | 5,300.00 | 5,180.00 | 5,210.00 | 4,871.69 | 11,454 |
| 2022-05-02 | 5,150.00 | 5,200.00 | 5,100.00 | 5,170.00 | 4,834.29 | 20,440 |
| 2022-04-29 | 5,080.00 | 5,180.00 | 5,060.00 | 5,130.00 | 4,796.88 | 30,994 |
| 2022-04-28 | 5,100.00 | 5,150.00 | 5,050.00 | 5,120.00 | 4,787.53 | 26,324 |
| 2022-04-27 | 5,080.00 | 5,140.00 | 5,010.00 | 5,140.00 | 4,806.23 | 20,912 |
| 2022-04-26 | 5,160.00 | 5,190.00 | 5,100.00 | 5,140.00 | 4,806.23 | 30,230 |
| 2022-04-25 | 5,320.00 | 5,320.00 | 5,160.00 | 5,160.00 | 4,824.94 | 31,724 |
| 2022-04-22 | 5,320.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,011.95 | 33,350 |
| 2022-04-21 | 5,350.00 | 5,420.00 | 5,310.00 | 5,320.00 | 4,974.55 | 36,920 |
| 2022-04-20 | 5,390.00 | 5,390.00 | 5,280.00 | 5,320.00 | 4,974.55 | 16,326 |
| 2022-04-19 | 5,240.00 | 5,320.00 | 5,230.00 | 5,280.00 | 4,937.14 | 25,626 |
| 2022-04-18 | 5,340.00 | 5,340.00 | 5,250.00 | 5,280.00 | 4,937.14 | 19,285 |
| 2022-04-15 | 5,360.00 | 5,430.00 | 5,290.00 | 5,340.00 | 4,993.25 | 16,626 |
| 2022-04-14 | 5,410.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,002.60 | 17,754 |
| 2022-04-13 | 5,270.00 | 5,450.00 | 5,220.00 | 5,320.00 | 4,974.55 | 17,349 |
| 2022-04-12 | 5,210.00 | 5,320.00 | 5,200.00 | 5,320.00 | 4,974.55 | 19,147 |
| 2022-04-11 | 5,370.00 | 5,390.00 | 5,290.00 | 5,320.00 | 4,974.55 | 20,160 |
| 2022-04-08 | 5,260.00 | 5,380.00 | 5,230.00 | 5,380.00 | 5,030.65 | 25,584 |
| 2022-04-07 | 5,330.00 | 5,330.00 | 5,150.00 | 5,290.00 | 4,946.49 | 27,510 |
| 2022-04-06 | 5,460.00 | 5,460.00 | 5,310.00 | 5,340.00 | 4,993.25 | 27,340 |
| 2022-04-05 | 5,500.00 | 5,500.00 | 5,390.00 | 5,460.00 | 5,105.45 | 28,263 |
| 2022-04-04 | 5,350.00 | 5,450.00 | 5,340.00 | 5,440.00 | 5,086.75 | 61,580 |
| 2022-04-01 | 5,320.00 | 5,360.00 | 5,240.00 | 5,350.00 | 5,002.60 | 36,976 |
| 2022-03-31 | 5,360.00 | 5,360.00 | 5,280.00 | 5,320.00 | 4,974.55 | 15,865 |
| 2022-03-30 | 5,360.00 | 5,380.00 | 5,280.00 | 5,360.00 | 5,011.95 | 18,580 |
| 2022-03-29 | 5,270.00 | 5,370.00 | 5,260.00 | 5,360.00 | 5,011.95 | 17,445 |
| 2022-03-28 | 5,290.00 | 5,320.00 | 5,210.00 | 5,260.00 | 4,918.44 | 21,146 |
| 2022-03-25 | 5,300.00 | 5,370.00 | 5,260.00 | 5,290.00 | 4,946.49 | 23,531 |
| 2022-03-24 | 5,320.00 | 5,350.00 | 5,240.00 | 5,320.00 | 4,974.55 | 26,638 |
| 2022-03-23 | 5,280.00 | 5,350.00 | 5,230.00 | 5,350.00 | 5,002.60 | 20,489 |
| 2022-03-22 | 5,180.00 | 5,250.00 | 5,080.00 | 5,250.00 | 4,909.09 | 21,595 |
| 2022-03-21 | 5,180.00 | 5,220.00 | 5,120.00 | 5,180.00 | 4,843.64 | 22,767 |
| 2022-03-18 | 5,210.00 | 5,210.00 | 5,120.00 | 5,180.00 | 4,843.64 | 13,115 |
| 2022-03-17 | 5,080.00 | 5,180.00 | 5,080.00 | 5,180.00 | 4,843.64 | 16,594 |
| 2022-03-16 | 5,020.00 | 5,100.00 | 4,995.00 | 5,070.00 | 4,740.78 | 20,839 |
| 2022-03-15 | 4,940.00 | 5,040.00 | 4,940.00 | 5,010.00 | 4,684.68 | 14,655 |
| 2022-03-14 | 5,080.00 | 5,080.00 | 4,970.00 | 4,990.00 | 4,665.97 | 16,740 |
| 2022-03-11 | 5,090.00 | 5,160.00 | 5,040.00 | 5,080.00 | 4,750.13 | 7,354 |
| 2022-03-10 | 4,995.00 | 5,100.00 | 4,995.00 | 5,050.00 | 4,722.08 | 10,083 |
| 2022-03-08 | 4,945.00 | 5,030.00 | 4,880.00 | 4,980.00 | 4,656.62 | 22,514 |
| 2022-03-07 | 5,100.00 | 5,160.00 | 4,980.00 | 4,995.00 | 4,670.65 | 33,839 |
| 2022-03-04 | 5,190.00 | 5,270.00 | 5,110.00 | 5,170.00 | 4,834.29 | 38,473 |
| 2022-03-03 | 5,150.00 | 5,250.00 | 5,080.00 | 5,250.00 | 4,909.09 | 37,346 |
| 2022-03-02 | 5,090.00 | 5,260.00 | 5,040.00 | 5,080.00 | 4,750.13 | 17,988 |
| 2022-02-28 | 5,020.00 | 5,080.00 | 4,985.00 | 5,070.00 | 4,740.78 | 18,405 |
| 2022-02-25 | 4,955.00 | 5,070.00 | 4,935.00 | 5,010.00 | 4,684.68 | 32,372 |
| 2022-02-24 | 5,040.00 | 5,040.00 | 4,885.00 | 4,910.00 | 4,591.17 | 33,272 |
| 2022-02-23 | 4,975.00 | 5,070.00 | 4,965.00 | 5,030.00 | 4,703.38 | 13,753 |
| 2022-02-22 | 5,060.00 | 5,080.00 | 4,950.00 | 5,000.00 | 4,675.32 | 45,359 |
| 2022-02-21 | 5,110.00 | 5,130.00 | 4,980.00 | 5,120.00 | 4,787.53 | 12,630 |
| 2022-02-18 | 5,010.00 | 5,120.00 | 4,945.00 | 5,110.00 | 4,778.18 | 15,306 |
| 2022-02-17 | 5,200.00 | 5,200.00 | 4,975.00 | 5,060.00 | 4,731.43 | 39,461 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.