Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-04-232,520.002,650.002,510.002,525.002,525.0032,011
2025-04-222,560.002,560.002,455.002,515.002,515.0059,942
2025-04-212,555.002,590.002,540.002,560.002,560.0025,151
2025-04-182,510.002,555.002,465.002,555.002,555.0046,570
2025-04-172,505.002,525.002,430.002,505.002,505.0022,064
2025-04-162,560.002,580.002,495.002,505.002,505.0039,418
2025-04-152,550.002,640.002,480.002,560.002,560.0044,743
2025-04-142,565.002,595.002,545.002,550.002,550.0058,942
2025-04-112,475.002,550.002,460.002,535.002,535.0045,125
2025-04-102,400.002,500.002,400.002,495.002,495.0046,763
2025-04-092,415.002,480.002,295.002,330.002,330.0042,620
2025-04-082,435.002,480.002,370.002,415.002,415.0027,241
2025-04-072,520.002,520.002,270.002,365.002,365.00145,149
2025-04-042,585.002,630.002,500.002,555.002,555.0055,625
2025-04-032,560.002,645.002,560.002,585.002,585.0034,261
2025-04-022,645.002,685.002,590.002,655.002,655.0054,511
2025-04-012,795.002,795.002,585.002,675.002,675.0072,979
2025-03-312,670.002,670.002,500.002,545.002,545.0097,519
2025-03-282,730.002,760.002,650.002,670.002,670.0066,022
2025-03-272,730.002,840.002,715.002,765.002,765.0065,630
2025-03-262,715.002,770.002,690.002,730.002,730.0036,781
2025-03-252,750.002,805.002,695.002,715.002,715.0044,798
2025-03-242,790.002,825.002,735.002,750.002,750.0052,230
2025-03-212,835.002,835.002,680.002,790.002,790.00103,712
2025-03-202,925.002,930.002,840.002,840.002,840.0063,214
2025-03-192,845.002,920.002,820.002,910.002,910.0061,263
2025-03-182,840.002,950.002,840.002,845.002,845.0078,362
2025-03-172,910.002,930.002,800.002,870.002,870.00104,390
2025-03-142,825.002,925.002,775.002,895.002,895.0095,194
2025-03-132,905.002,905.002,795.002,820.002,820.00133,160
2025-03-122,830.002,920.002,800.002,905.002,905.00140,236
2025-03-112,735.002,880.002,730.002,830.002,830.00117,395
2025-03-102,800.002,890.002,770.002,855.002,855.00188,366
2025-03-072,900.003,010.002,720.002,750.002,750.00471,303
2025-03-062,910.002,945.002,850.002,920.002,920.00206,089
2025-03-052,925.002,925.002,840.002,910.002,910.00291,631
2025-03-043,030.003,125.002,815.002,930.002,930.00556,084
2025-02-283,400.003,475.003,070.003,190.003,190.003,147,029
2025-02-272,945.003,315.002,890.003,315.003,315.002,418,705
2025-02-262,555.002,560.002,505.002,550.002,550.0075,621
2025-02-252,560.002,610.002,530.002,560.002,560.0015,226
2025-02-242,570.002,570.002,520.002,565.002,565.0010,306
2025-02-212,605.002,680.002,575.002,575.002,575.0056,131
2025-02-202,595.002,610.002,565.002,610.002,610.0018,772
2025-02-192,575.002,600.002,570.002,600.002,600.0021,086
2025-02-182,595.002,600.002,545.002,595.002,595.0021,026
2025-02-172,565.002,680.002,550.002,590.002,590.0017,988
2025-02-142,515.002,570.002,495.002,550.002,550.0035,645
2025-02-132,515.002,535.002,470.002,525.002,525.0022,327
2025-02-122,535.002,560.002,465.002,520.002,520.0027,924
2025-02-112,495.002,560.002,495.002,540.002,540.0014,809
2025-02-102,460.002,520.002,430.002,495.002,495.0017,206
2025-02-072,510.002,545.002,445.002,460.002,460.0031,603
2025-02-062,555.002,555.002,475.002,510.002,510.0034,083
2025-02-052,370.002,800.002,370.002,505.002,505.00342,554
2025-02-042,285.002,410.002,285.002,365.002,365.0046,370
2025-02-032,430.002,430.002,270.002,280.002,280.0041,493
2025-01-312,525.002,545.002,395.002,445.002,445.0032,827
2025-01-242,500.002,540.002,485.002,525.002,525.0019,616
2025-01-232,550.002,565.002,445.002,525.002,525.007,232
← NewerPage 7 of 21 · 1,225 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.