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
2026-04-172,650.002,670.002,605.002,665.002,665.0040,877
2026-04-162,640.002,695.002,625.002,650.002,650.0050,275
2026-04-152,600.002,680.002,595.002,640.002,640.0098,132
2026-04-142,590.002,625.002,575.002,595.002,595.0083,120
2026-04-132,545.002,605.002,515.002,580.002,580.0076,866
2026-04-102,500.002,605.002,500.002,530.002,530.00132,567
2026-04-092,495.002,520.002,465.002,490.002,490.0027,745
2026-04-082,525.002,525.002,480.002,520.002,520.0071,874
2026-04-072,540.002,545.002,445.002,525.002,525.0061,965
2026-04-062,515.002,535.002,490.002,530.002,530.0084,598
2026-04-032,425.002,495.002,425.002,490.002,490.0049,939
2026-04-022,495.002,515.002,390.002,425.002,425.00101,509
2026-04-012,485.002,505.002,440.002,470.002,470.0066,439
2026-03-312,460.002,495.002,400.002,420.002,420.0081,113
2026-03-302,410.002,475.002,360.002,460.002,460.00212,371
2026-03-272,350.002,430.002,325.002,410.002,410.0096,435
2026-03-262,500.002,545.002,390.002,390.002,390.00280,315
2026-03-252,250.002,600.002,240.002,505.002,505.001,193,613
2026-03-242,180.002,205.002,165.002,200.002,200.0027,873
2026-03-232,225.002,225.002,140.002,160.002,160.0037,757
2026-03-202,195.002,240.002,195.002,225.002,225.0017,205
2026-03-192,200.002,215.002,180.002,195.002,195.0013,734
2026-03-182,230.002,250.002,200.002,225.002,225.0016,688
2026-03-172,220.002,260.002,215.002,230.002,230.0012,947
2026-03-162,270.002,270.002,200.002,220.002,220.0033,606
2026-03-132,270.002,295.002,200.002,280.002,280.0043,301
2026-03-122,215.002,285.002,215.002,275.002,275.0028,081
2026-03-112,185.002,280.002,185.002,215.002,215.0029,145
2026-03-102,185.002,245.002,170.002,185.002,185.0019,451
2026-03-092,215.002,215.002,100.002,150.002,150.0028,884
2026-03-062,205.002,265.002,185.002,225.002,225.0030,853
2026-03-052,120.002,225.002,120.002,205.002,205.0057,020
2026-03-042,250.002,250.002,060.002,065.002,065.00124,117
2026-03-032,305.002,310.002,260.002,260.002,260.0063,662
2026-02-272,410.002,410.002,300.002,320.002,320.00114,066
2026-02-262,350.002,425.002,340.002,370.002,370.00104,077
2026-02-252,310.002,370.002,310.002,340.002,340.0044,775
2026-02-242,340.002,340.002,305.002,330.002,330.0032,381
2026-02-232,295.002,380.002,285.002,340.002,340.0061,646
2026-02-202,295.002,320.002,280.002,295.002,295.0045,661
2026-02-192,320.002,320.002,285.002,300.002,300.0094,690
2026-02-132,315.002,335.002,255.002,325.002,325.0044,506
2026-02-122,315.002,340.002,310.002,330.002,330.0039,348
2026-02-112,330.002,340.002,300.002,315.002,315.0029,425
2026-02-102,315.002,335.002,295.002,320.002,320.0026,978
2026-02-092,310.002,330.002,295.002,310.002,310.0030,883
2026-02-062,300.002,330.002,245.002,310.002,310.0034,358
2026-02-052,320.002,330.002,295.002,310.002,310.0043,329
2026-02-042,310.002,325.002,295.002,320.002,320.0041,794
2026-02-032,300.002,315.002,290.002,310.002,310.0030,168
2026-02-022,300.002,320.002,255.002,285.002,285.0031,870
2026-01-302,325.002,335.002,290.002,300.002,300.0047,513
2026-01-292,335.002,350.002,290.002,325.002,325.0048,052
2026-01-282,335.002,350.002,300.002,335.002,335.0058,060
2026-01-272,330.002,350.002,310.002,335.002,335.0038,440
2026-01-262,325.002,350.002,290.002,325.002,325.0042,065
2026-01-232,270.002,315.002,265.002,290.002,290.0026,030
2026-01-222,285.002,300.002,270.002,270.002,270.0031,375
2026-01-212,315.002,325.002,270.002,290.002,290.0024,903
2026-01-202,295.002,325.002,250.002,315.002,315.0033,946
← NewerPage 3 of 21 · 1,224 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.