S&K Polytec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 6,070.00 | 6,100.00 | 5,980.00 | 6,060.00 | 5,425.98 | 85,223 |
| 2021-11-17 | 5,980.00 | 6,090.00 | 5,860.00 | 6,060.00 | 5,425.98 | 175,574 |
| 2021-11-16 | 5,920.00 | 6,080.00 | 5,920.00 | 6,000.00 | 5,372.26 | 117,500 |
| 2021-11-15 | 5,940.00 | 6,040.00 | 5,880.00 | 5,970.00 | 5,345.40 | 127,877 |
| 2021-11-12 | 5,650.00 | 5,920.00 | 5,650.00 | 5,910.00 | 5,291.67 | 148,242 |
| 2021-11-11 | 5,510.00 | 5,770.00 | 5,510.00 | 5,650.00 | 5,058.88 | 84,303 |
| 2021-11-10 | 5,760.00 | 5,780.00 | 5,610.00 | 5,610.00 | 5,023.06 | 64,056 |
| 2021-11-09 | 5,880.00 | 5,910.00 | 5,760.00 | 5,760.00 | 5,157.37 | 74,731 |
| 2021-11-08 | 5,640.00 | 5,900.00 | 5,630.00 | 5,870.00 | 5,255.86 | 114,931 |
| 2021-11-05 | 5,700.00 | 5,750.00 | 5,620.00 | 5,720.00 | 5,121.55 | 90,550 |
| 2021-11-04 | 5,750.00 | 6,160.00 | 5,700.00 | 5,700.00 | 5,103.64 | 650,800 |
| 2021-11-03 | 5,660.00 | 5,660.00 | 5,540.00 | 5,620.00 | 5,032.01 | 83,786 |
| 2021-11-02 | 5,410.00 | 5,610.00 | 5,370.00 | 5,610.00 | 5,023.06 | 125,690 |
| 2021-11-01 | 5,510.00 | 5,560.00 | 5,410.00 | 5,480.00 | 4,906.66 | 95,049 |
| 2021-10-29 | 5,630.00 | 5,670.00 | 5,510.00 | 5,510.00 | 4,933.52 | 176,604 |
| 2021-10-28 | 5,400.00 | 6,410.00 | 5,350.00 | 5,560.00 | 4,978.29 | 1,937,924 |
| 2021-10-27 | 5,430.00 | 5,430.00 | 5,270.00 | 5,400.00 | 4,835.03 | 21,892 |
| 2021-10-26 | 5,290.00 | 5,450.00 | 5,260.00 | 5,330.00 | 4,772.36 | 23,641 |
| 2021-10-25 | 5,200.00 | 5,350.00 | 5,190.00 | 5,320.00 | 4,763.40 | 16,496 |
| 2021-10-22 | 5,270.00 | 5,320.00 | 5,190.00 | 5,200.00 | 4,655.96 | 19,467 |
| 2021-10-21 | 5,390.00 | 5,390.00 | 5,270.00 | 5,270.00 | 4,718.63 | 34,998 |
| 2021-10-20 | 5,410.00 | 5,450.00 | 5,300.00 | 5,360.00 | 4,799.22 | 33,772 |
| 2021-10-19 | 5,440.00 | 5,500.00 | 5,360.00 | 5,420.00 | 4,852.94 | 22,732 |
| 2021-10-18 | 5,500.00 | 5,500.00 | 5,400.00 | 5,430.00 | 4,861.89 | 29,386 |
| 2021-10-15 | 5,350.00 | 5,450.00 | 5,300.00 | 5,450.00 | 4,879.80 | 19,052 |
| 2021-10-14 | 5,260.00 | 5,390.00 | 5,210.00 | 5,340.00 | 4,781.31 | 18,526 |
← NewerPage 21 of 21 · 1,226 trading days
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.