Pro 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
2025-07-222,785.002,800.002,720.002,720.002,720.0031,450
2025-07-212,795.002,795.002,765.002,785.002,785.0022,648
2025-07-182,835.002,890.002,785.002,795.002,795.0028,383
2025-07-172,865.002,910.002,830.002,835.002,835.0011,319
2025-07-162,885.002,915.002,855.002,865.002,865.0021,543
2025-07-152,915.002,940.002,870.002,890.002,890.0016,452
2025-07-142,920.002,930.002,890.002,915.002,915.0022,404
2025-07-112,890.002,935.002,890.002,915.002,915.0024,266
2025-07-102,890.002,905.002,880.002,890.002,890.0023,758
2025-07-092,860.002,885.002,845.002,885.002,885.0034,079
2025-07-082,830.002,870.002,825.002,860.002,860.0018,404
2025-07-072,845.002,880.002,825.002,830.002,830.0020,043
2025-07-042,870.002,905.002,830.002,845.002,845.0062,570
2025-07-032,870.002,900.002,850.002,870.002,870.0026,817
2025-07-022,895.002,895.002,805.002,870.002,870.0038,452
2025-07-012,840.002,930.002,820.002,895.002,895.0058,255
2025-06-302,835.002,855.002,775.002,840.002,840.0042,246
2025-06-272,895.002,900.002,775.002,855.002,855.0066,136
2025-06-262,870.002,920.002,770.002,900.002,900.0058,638
2025-06-252,870.002,905.002,795.002,870.002,870.0052,622
2025-06-242,760.002,870.002,760.002,870.002,870.0037,201
2025-06-232,845.002,845.002,740.002,745.002,745.0060,683
2025-06-202,930.002,930.002,840.002,845.002,845.0033,400
2025-06-192,860.002,950.002,815.002,930.002,930.0028,173
2025-06-182,860.002,870.002,820.002,860.002,860.0036,996
2025-06-172,890.002,900.002,795.002,870.002,870.0057,086
2025-06-162,900.002,950.002,790.002,890.002,890.0051,493
2025-06-132,925.002,925.002,835.002,900.002,900.0070,160
2025-06-122,900.002,975.002,805.002,955.002,955.0080,901
2025-06-112,920.002,920.002,865.002,920.002,920.0035,802
2025-06-102,875.002,930.002,815.002,925.002,925.0041,837
2025-06-092,885.002,885.002,825.002,875.002,875.0049,702
2025-06-052,870.002,900.002,810.002,885.002,885.0072,401
2025-06-042,825.002,890.002,790.002,890.002,890.0066,582
2025-06-022,730.002,830.002,715.002,825.002,825.0083,522
2025-05-302,710.002,780.002,695.002,730.002,730.0048,470
2025-05-292,700.002,745.002,645.002,730.002,730.0044,719
2025-05-282,615.002,720.002,615.002,700.002,700.0059,425
2025-05-272,575.002,685.002,575.002,615.002,615.0049,751
2025-05-262,560.002,650.002,545.002,575.002,575.0044,717
2025-05-232,600.002,600.002,550.002,570.002,570.0045,069
2025-05-222,575.002,645.002,550.002,610.002,610.0040,706
2025-05-212,580.002,600.002,550.002,575.002,575.0040,767
2025-05-202,550.002,595.002,550.002,580.002,580.0033,773
2025-05-192,555.002,590.002,495.002,545.002,545.0066,805
2025-05-162,670.002,675.002,540.002,555.002,555.00104,949
2025-05-152,570.002,680.002,540.002,670.002,670.00110,583
2025-05-142,500.002,570.002,475.002,570.002,570.0066,015
2025-05-132,480.002,520.002,480.002,500.002,500.0043,193
2025-05-122,480.002,520.002,470.002,480.002,480.0038,884
2025-05-092,490.002,505.002,470.002,480.002,480.0024,013
2025-05-082,455.002,550.002,455.002,485.002,485.0023,402
2025-05-072,475.002,545.002,455.002,510.002,510.0035,112
2025-05-022,500.002,515.002,460.002,480.002,480.0036,944
2025-04-302,540.002,580.002,480.002,500.002,500.0037,823
2025-04-292,540.002,570.002,520.002,525.002,525.0032,484
2025-04-282,540.002,585.002,510.002,540.002,540.0055,097
2025-04-252,510.002,585.002,500.002,540.002,540.0046,144
2025-04-242,575.002,575.002,510.002,525.002,525.0021,970
2025-04-232,520.002,650.002,510.002,525.002,525.0032,011
← NewerPage 6 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.