S&K Polytec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 5,000.00 | 5,190.00 | 5,000.00 | 5,130.00 | 4,796.88 | 12,799 |
| 2022-02-15 | 5,080.00 | 5,110.00 | 4,925.00 | 4,935.00 | 4,614.55 | 52,563 |
| 2022-02-14 | 5,200.00 | 5,200.00 | 5,000.00 | 5,130.00 | 4,796.88 | 37,375 |
| 2022-02-11 | 5,200.00 | 5,320.00 | 5,150.00 | 5,260.00 | 4,918.44 | 30,786 |
| 2022-02-10 | 5,420.00 | 5,520.00 | 5,240.00 | 5,260.00 | 4,918.44 | 32,707 |
| 2022-02-09 | 5,450.00 | 5,490.00 | 5,350.00 | 5,420.00 | 5,068.05 | 9,842 |
| 2022-02-08 | 5,410.00 | 5,530.00 | 5,350.00 | 5,370.00 | 5,021.30 | 34,087 |
| 2022-02-07 | 5,360.00 | 5,480.00 | 5,320.00 | 5,460.00 | 5,105.45 | 24,705 |
| 2022-02-04 | 5,250.00 | 5,420.00 | 5,210.00 | 5,370.00 | 5,021.30 | 32,333 |
| 2022-02-03 | 5,190.00 | 5,390.00 | 5,190.00 | 5,230.00 | 4,890.39 | 20,862 |
| 2022-01-28 | 5,000.00 | 5,180.00 | 4,860.00 | 5,100.00 | 4,768.83 | 44,103 |
| 2022-01-27 | 5,220.00 | 5,220.00 | 4,945.00 | 5,030.00 | 4,703.38 | 47,202 |
| 2022-01-26 | 5,110.00 | 5,290.00 | 5,090.00 | 5,220.00 | 4,881.04 | 31,897 |
| 2022-01-25 | 5,410.00 | 5,460.00 | 5,110.00 | 5,120.00 | 4,787.53 | 69,549 |
| 2022-01-24 | 5,780.00 | 5,780.00 | 5,400.00 | 5,410.00 | 5,058.70 | 80,262 |
| 2022-01-21 | 5,920.00 | 5,970.00 | 5,780.00 | 5,830.00 | 5,451.43 | 63,634 |
| 2022-01-20 | 5,660.00 | 5,970.00 | 5,650.00 | 5,900.00 | 5,516.88 | 82,629 |
| 2022-01-19 | 5,820.00 | 5,890.00 | 5,650.00 | 5,710.00 | 5,339.22 | 64,722 |
| 2022-01-18 | 5,850.00 | 6,030.00 | 5,810.00 | 5,880.00 | 5,498.18 | 141,547 |
| 2022-01-17 | 5,930.00 | 5,950.00 | 5,780.00 | 5,880.00 | 5,498.18 | 71,506 |
| 2022-01-14 | 5,880.00 | 5,930.00 | 5,800.00 | 5,890.00 | 5,507.53 | 82,438 |
| 2022-01-13 | 5,790.00 | 5,900.00 | 5,750.00 | 5,850.00 | 5,470.13 | 74,529 |
| 2022-01-12 | 5,570.00 | 5,760.00 | 5,570.00 | 5,740.00 | 5,367.27 | 45,374 |
| 2022-01-11 | 5,680.00 | 5,700.00 | 5,540.00 | 5,560.00 | 5,198.96 | 50,061 |
| 2022-01-10 | 5,790.00 | 5,870.00 | 5,630.00 | 5,680.00 | 5,311.17 | 32,369 |
| 2022-01-07 | 5,570.00 | 5,770.00 | 5,550.00 | 5,740.00 | 5,367.27 | 62,014 |
| 2022-01-06 | 5,530.00 | 5,700.00 | 5,520.00 | 5,570.00 | 5,208.31 | 72,106 |
| 2022-01-05 | 5,690.00 | 5,690.00 | 5,550.00 | 5,630.00 | 5,264.42 | 56,907 |
| 2022-01-04 | 5,710.00 | 5,740.00 | 5,620.00 | 5,710.00 | 5,339.22 | 48,635 |
| 2022-01-03 | 5,780.00 | 5,800.00 | 5,690.00 | 5,740.00 | 5,367.27 | 20,132 |
| 2021-12-30 | 5,820.00 | 5,820.00 | 5,700.00 | 5,780.00 | 5,404.68 | 27,704 |
| 2021-12-29 | 5,850.00 | 5,860.00 | 5,760.00 | 5,830.00 | 5,451.43 | 24,288 |
| 2021-12-28 | 5,920.00 | 5,920.00 | 5,830.00 | 5,890.00 | 5,273.77 | 41,827 |
| 2021-12-27 | 5,850.00 | 5,920.00 | 5,810.00 | 5,890.00 | 5,273.77 | 48,840 |
| 2021-12-24 | 5,750.00 | 5,860.00 | 5,680.00 | 5,850.00 | 5,237.95 | 50,644 |
| 2021-12-23 | 5,680.00 | 5,770.00 | 5,660.00 | 5,750.00 | 5,148.41 | 35,443 |
| 2021-12-22 | 5,740.00 | 5,740.00 | 5,620.00 | 5,690.00 | 5,094.69 | 26,567 |
| 2021-12-21 | 5,520.00 | 5,670.00 | 5,500.00 | 5,670.00 | 5,076.78 | 30,837 |
| 2021-12-20 | 5,590.00 | 5,650.00 | 5,520.00 | 5,610.00 | 5,023.06 | 34,085 |
| 2021-12-17 | 5,700.00 | 5,780.00 | 5,620.00 | 5,680.00 | 5,085.74 | 19,318 |
| 2021-12-16 | 5,620.00 | 5,700.00 | 5,530.00 | 5,700.00 | 5,103.64 | 33,875 |
| 2021-12-15 | 5,650.00 | 5,650.00 | 5,520.00 | 5,630.00 | 5,040.97 | 24,063 |
| 2021-12-14 | 5,650.00 | 5,710.00 | 5,550.00 | 5,660.00 | 5,067.83 | 39,494 |
| 2021-12-13 | 5,650.00 | 5,740.00 | 5,650.00 | 5,720.00 | 5,121.55 | 28,408 |
| 2021-12-10 | 5,710.00 | 5,710.00 | 5,620.00 | 5,650.00 | 5,058.88 | 17,387 |
| 2021-12-09 | 5,670.00 | 5,770.00 | 5,600.00 | 5,720.00 | 5,121.55 | 35,222 |
| 2021-12-08 | 5,650.00 | 5,710.00 | 5,640.00 | 5,710.00 | 5,112.60 | 48,818 |
| 2021-12-07 | 5,510.00 | 5,660.00 | 5,470.00 | 5,650.00 | 5,058.88 | 46,621 |
| 2021-12-06 | 5,580.00 | 5,580.00 | 5,400.00 | 5,510.00 | 4,933.52 | 61,022 |
| 2021-12-03 | 5,420.00 | 5,580.00 | 5,420.00 | 5,580.00 | 4,996.20 | 48,725 |
| 2021-12-02 | 5,330.00 | 5,450.00 | 5,200.00 | 5,420.00 | 4,852.94 | 56,698 |
| 2021-12-01 | 5,190.00 | 5,360.00 | 4,960.00 | 5,330.00 | 4,772.36 | 91,736 |
| 2021-11-30 | 5,410.00 | 5,550.00 | 5,060.00 | 5,210.00 | 4,664.91 | 98,383 |
| 2021-11-29 | 5,340.00 | 5,580.00 | 5,340.00 | 5,390.00 | 4,826.08 | 79,381 |
| 2021-11-26 | 5,770.00 | 5,770.00 | 5,440.00 | 5,500.00 | 4,924.57 | 126,265 |
| 2021-11-25 | 5,960.00 | 5,960.00 | 5,720.00 | 5,780.00 | 5,175.27 | 59,726 |
| 2021-11-24 | 5,940.00 | 6,050.00 | 5,880.00 | 5,950.00 | 5,327.49 | 48,254 |
| 2021-11-23 | 5,850.00 | 6,010.00 | 5,800.00 | 6,000.00 | 5,372.26 | 64,348 |
| 2021-11-22 | 6,040.00 | 6,040.00 | 5,770.00 | 5,850.00 | 5,237.95 | 106,550 |
| 2021-11-19 | 6,060.00 | 6,090.00 | 5,910.00 | 6,040.00 | 5,408.07 | 82,248 |
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.