Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 091340.KQ stock page

S&K Polytec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-162,140.002,145.002,105.002,135.002,135.0013,095
2026-07-152,080.002,145.002,055.002,130.002,130.0021,591
2026-07-142,030.002,070.001,991.002,045.002,045.0043,932
2026-07-132,170.002,170.002,040.002,050.002,050.0041,534
2026-07-102,110.002,185.002,090.002,145.002,145.0019,253
2026-07-092,185.002,185.002,060.002,075.002,075.0029,044
2026-07-082,110.002,200.002,105.002,125.002,125.0018,512
2026-07-072,160.002,190.002,120.002,160.002,160.0021,355
2026-07-062,210.002,220.002,140.002,175.002,175.0024,916
2026-07-032,155.002,235.002,110.002,220.002,220.00126,789
2026-07-022,225.002,225.002,155.002,155.002,155.0016,744
2026-07-012,170.002,280.002,165.002,225.002,225.0024,942
2026-06-302,240.002,240.002,160.002,180.002,180.0013,615
2026-06-292,095.002,230.002,060.002,180.002,180.0049,157
2026-06-262,160.002,160.002,040.002,090.002,090.0042,681
2026-06-252,200.002,245.002,095.002,160.002,160.0030,685
2026-06-242,190.002,215.002,150.002,200.002,200.0039,095
2026-06-232,265.002,265.002,160.002,190.002,190.0030,786
2026-06-222,350.002,350.002,220.002,260.002,260.0026,453
2026-06-192,400.002,400.002,275.002,295.002,295.0047,601
2026-06-182,410.002,425.002,365.002,420.002,420.0054,749
2026-06-172,450.002,450.002,370.002,430.002,430.0021,186
2026-06-162,390.002,430.002,355.002,410.002,410.0032,779
2026-06-152,400.002,440.002,315.002,390.002,390.0056,597
2026-06-122,610.002,700.002,250.002,260.002,260.00338,115
2026-06-112,180.002,235.002,145.002,175.002,175.0019,561
2026-06-102,190.002,250.002,150.002,180.002,180.0038,168
2026-06-092,130.002,205.002,130.002,190.002,190.0032,518
2026-06-082,195.002,195.002,000.002,130.002,130.0037,238
2026-06-052,305.002,335.002,190.002,210.002,210.0039,593
2026-06-042,300.002,330.002,255.002,305.002,305.0025,200
2026-06-022,360.002,365.002,160.002,295.002,295.00113,695
2026-06-012,450.002,545.002,325.002,360.002,360.0076,858
2026-05-292,550.002,560.002,475.002,495.002,495.0085,368
2026-05-282,510.002,555.002,460.002,550.002,550.0048,039
2026-05-272,600.002,600.002,480.002,510.002,510.0066,999
2026-05-262,645.002,665.002,575.002,600.002,600.0043,047
2026-05-222,520.002,630.002,515.002,630.002,630.0040,714
2026-05-212,500.002,565.002,500.002,520.002,520.0048,833
2026-05-202,555.002,570.002,485.002,500.002,500.0056,834
2026-05-192,525.002,590.002,515.002,560.002,560.0037,126
2026-05-182,545.002,640.002,480.002,545.002,545.00145,188
2026-05-152,510.002,565.002,470.002,485.002,485.0071,318
2026-05-142,500.002,545.002,455.002,510.002,510.0048,062
2026-05-132,515.002,530.002,445.002,500.002,500.0056,691
2026-05-122,530.002,585.002,470.002,530.002,530.0065,461
2026-05-112,590.002,595.002,510.002,530.002,530.0048,154
2026-05-082,575.002,650.002,540.002,590.002,590.0064,902
2026-05-072,610.002,640.002,505.002,580.002,580.0090,216
2026-05-062,695.002,715.002,605.002,610.002,610.0058,840
2026-05-042,635.002,705.002,620.002,695.002,695.0041,636
2026-04-302,680.002,705.002,620.002,630.002,630.0043,178
2026-04-292,695.002,695.002,620.002,680.002,680.0023,135
2026-04-282,645.002,670.002,625.002,640.002,640.0038,081
2026-04-272,675.002,690.002,640.002,670.002,670.0034,065
2026-04-242,650.002,660.002,605.002,660.002,660.0042,835
2026-04-232,670.002,715.002,600.002,650.002,650.0067,762
2026-04-222,635.002,730.002,625.002,670.002,670.00118,491
2026-04-212,645.002,675.002,615.002,630.002,630.0050,798
2026-04-202,665.002,700.002,585.002,630.002,630.0045,847
← NewerPage 2 of 2 · 120 trading days

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.