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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 091340.KQ stock page

S&K Polytec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-222,395.002,430.002,390.002,410.002,410.0018,682
2025-10-212,415.002,420.002,380.002,415.002,415.0023,341
2025-10-202,430.002,435.002,385.002,415.002,415.0025,587
2025-10-172,410.002,480.002,405.002,430.002,430.0027,636
2025-10-162,440.002,455.002,410.002,435.002,435.0043,680
2025-10-152,405.002,440.002,390.002,440.002,440.0024,683
2025-10-142,400.002,420.002,375.002,410.002,410.0022,989
2025-10-132,380.002,430.002,345.002,420.002,420.0016,511
2025-10-102,405.002,430.002,365.002,430.002,430.0021,029
2025-10-022,410.002,450.002,405.002,430.002,430.0020,484
2025-10-012,420.002,430.002,395.002,410.002,410.0021,417
2025-09-302,450.002,450.002,390.002,420.002,420.0017,282
2025-09-292,410.002,450.002,395.002,450.002,450.0020,942
2025-09-262,415.002,430.002,365.002,430.002,430.0023,633
2025-09-252,430.002,430.002,390.002,430.002,430.0019,059
2025-09-242,445.002,445.002,410.002,430.002,430.0017,449
2025-09-232,495.002,495.002,425.002,445.002,445.0027,803
2025-09-222,500.002,545.002,480.002,495.002,495.0057,923
2025-09-192,470.002,500.002,440.002,500.002,500.0040,249
2025-09-182,430.002,480.002,430.002,470.002,470.0025,013
2025-09-172,435.002,445.002,400.002,445.002,445.0027,887
2025-09-162,465.002,465.002,430.002,450.002,450.0027,028
2025-09-152,500.002,500.002,455.002,465.002,465.0031,112
2025-09-122,480.002,520.002,475.002,500.002,500.0041,838
2025-09-112,425.002,525.002,420.002,480.002,480.0054,596
2025-09-102,420.002,445.002,400.002,425.002,425.0051,076
2025-09-092,395.002,425.002,385.002,420.002,420.0014,628
2025-09-082,420.002,420.002,380.002,400.002,400.0031,948
2025-09-052,425.002,435.002,380.002,420.002,420.0027,317
2025-09-042,395.002,440.002,395.002,425.002,425.0028,799
2025-09-032,420.002,440.002,355.002,400.002,400.0048,030
2025-09-022,350.002,420.002,330.002,420.002,420.0044,126
2025-09-012,370.002,390.002,325.002,350.002,350.0059,729
2025-08-292,440.002,440.002,390.002,390.002,390.0042,140
2025-08-282,430.002,460.002,420.002,440.002,440.0011,557
2025-08-272,435.002,440.002,400.002,430.002,430.0034,652
2025-08-262,525.002,525.002,425.002,435.002,435.0023,016
2025-08-252,460.002,500.002,400.002,500.002,500.0041,616
2025-08-222,435.002,465.002,425.002,460.002,460.0024,349
2025-08-212,430.002,450.002,410.002,435.002,435.0027,407
2025-08-202,465.002,465.002,390.002,445.002,445.0032,067
2025-08-192,465.002,465.002,415.002,465.002,465.0055,320
2025-08-182,510.002,525.002,400.002,475.002,475.0089,806
2025-08-142,540.002,560.002,510.002,535.002,535.0030,345
2025-08-132,555.002,575.002,500.002,540.002,540.0060,500
2025-08-122,575.002,625.002,555.002,555.002,555.0029,505
2025-08-112,600.002,660.002,550.002,585.002,585.0030,032
2025-08-082,615.002,650.002,595.002,595.002,595.0020,730
2025-08-072,605.002,635.002,600.002,615.002,615.0010,342
2025-08-062,580.002,610.002,510.002,605.002,605.0020,082
2025-08-052,555.002,625.002,550.002,585.002,585.0027,307
2025-08-042,530.002,610.002,525.002,550.002,550.0027,383
2025-08-012,645.002,645.002,540.002,560.002,560.0048,904
2025-07-312,690.002,710.002,630.002,645.002,645.0030,833
2025-07-302,645.002,715.002,620.002,665.002,665.0023,249
2025-07-292,675.002,685.002,610.002,650.002,650.0019,735
2025-07-282,650.002,685.002,620.002,675.002,675.0028,116
2025-07-252,690.002,690.002,645.002,650.002,650.0028,646
2025-07-242,790.002,800.002,670.002,700.002,700.0023,045
2025-07-232,725.002,760.002,690.002,745.002,745.0021,115
← NewerPage 5 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.