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
2026-01-192,270.002,300.002,270.002,295.002,295.0019,583
2026-01-162,260.002,280.002,260.002,270.002,270.0017,556
2026-01-152,235.002,280.002,235.002,260.002,260.0052,392
2026-01-142,275.002,295.002,270.002,285.002,285.0025,673
2026-01-132,265.002,290.002,255.002,285.002,285.0023,005
2026-01-122,255.002,290.002,250.002,265.002,265.0043,405
2026-01-092,245.002,280.002,220.002,255.002,255.0027,859
2026-01-082,325.002,325.002,220.002,245.002,245.0050,944
2026-01-072,325.002,340.002,295.002,300.002,300.0031,472
2026-01-062,325.002,330.002,300.002,325.002,325.0021,808
2026-01-052,345.002,370.002,325.002,325.002,325.0052,756
2026-01-022,325.002,370.002,315.002,345.002,345.0046,910
2025-12-302,305.002,335.002,285.002,300.002,300.0034,539
2025-12-292,335.002,350.002,285.002,305.002,305.0032,860
2025-12-262,335.002,340.002,320.002,335.002,335.0022,760
2025-12-242,315.002,350.002,315.002,335.002,335.0013,709
2025-12-232,345.002,350.002,310.002,335.002,335.0013,918
2025-12-222,315.002,345.002,290.002,345.002,345.0034,585
2025-12-192,320.002,345.002,280.002,310.002,310.0037,750
2025-12-182,315.002,335.002,300.002,320.002,320.006,175
2025-12-172,350.002,360.002,315.002,320.002,320.007,404
2025-12-162,325.002,350.002,300.002,325.002,325.0018,928
2025-12-152,330.002,350.002,310.002,325.002,325.0011,580
2025-12-122,315.002,350.002,310.002,335.002,335.0015,363
2025-12-112,320.002,340.002,255.002,315.002,315.0046,976
2025-12-102,350.002,350.002,310.002,320.002,320.008,611
2025-12-092,325.002,350.002,310.002,320.002,320.007,670
2025-12-082,345.002,360.002,310.002,325.002,325.0019,258
2025-12-052,360.002,360.002,310.002,345.002,345.0017,145
2025-12-042,365.002,375.002,300.002,350.002,350.0042,465
2025-12-032,320.002,365.002,315.002,365.002,365.0014,537
2025-12-022,335.002,355.002,290.002,320.002,320.0027,592
2025-12-012,340.002,380.002,295.002,350.002,350.0039,918
2025-11-282,365.002,390.002,300.002,340.002,340.0030,236
2025-11-272,395.002,395.002,310.002,365.002,365.0032,248
2025-11-262,320.002,390.002,250.002,390.002,390.0040,726
2025-11-252,345.002,365.002,255.002,320.002,320.0055,911
2025-11-242,345.002,370.002,315.002,340.002,340.0028,070
2025-11-212,390.002,390.002,320.002,370.002,370.0042,616
2025-11-202,370.002,410.002,370.002,395.002,395.0032,675
2025-11-192,340.002,440.002,315.002,370.002,370.0045,106
2025-11-182,380.002,440.002,330.002,340.002,340.0056,091
2025-11-172,460.002,460.002,370.002,380.002,380.0069,769
2025-11-142,565.002,565.002,425.002,460.002,460.0076,382
2025-11-132,530.002,630.002,505.002,570.002,570.00116,791
2025-11-122,440.002,635.002,440.002,555.002,555.00132,833
2025-11-112,500.002,515.002,400.002,445.002,445.0086,793
2025-11-102,470.002,495.002,435.002,455.002,455.0065,655
2025-11-072,450.002,590.002,370.002,470.002,470.00202,522
2025-11-062,455.002,525.002,390.002,460.002,460.00123,017
2025-11-052,325.002,640.002,210.002,445.002,445.00729,907
2025-11-042,295.002,335.002,280.002,325.002,325.0041,070
2025-11-032,315.002,325.002,295.002,305.002,305.0045,630
2025-10-312,330.002,330.002,290.002,315.002,315.0022,205
2025-10-302,355.002,355.002,280.002,335.002,335.0039,177
2025-10-292,385.002,390.002,325.002,355.002,355.0057,443
2025-10-282,375.002,395.002,360.002,380.002,380.0025,213
2025-10-272,395.002,405.002,380.002,395.002,395.0022,507
2025-10-242,410.002,410.002,385.002,410.002,410.0024,677
2025-10-232,410.002,435.002,390.002,410.002,410.008,242
← NewerPage 4 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.