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
2025-01-222,560.002,595.002,525.002,570.002,570.0016,007
2025-01-212,555.002,600.002,515.002,595.002,595.0013,021
2025-01-202,540.002,560.002,515.002,555.002,555.0030,537
2025-01-172,530.002,585.002,510.002,540.002,540.007,966
2025-01-162,485.002,625.002,485.002,530.002,530.0047,026
2025-01-152,540.002,540.002,480.002,480.002,480.0011,109
2025-01-142,520.002,545.002,480.002,545.002,545.0010,245
2025-01-132,550.002,575.002,490.002,525.002,525.0019,825
2025-01-102,560.002,620.002,515.002,550.002,550.0018,279
2025-01-092,595.002,605.002,525.002,565.002,565.0015,406
2025-01-082,585.002,605.002,515.002,600.002,600.0012,878
2025-01-072,585.002,590.002,515.002,590.002,590.0025,779
2025-01-062,590.002,615.002,540.002,590.002,590.0018,384
2025-01-032,470.002,645.002,455.002,620.002,620.0015,730
2025-01-022,455.002,490.002,435.002,470.002,470.0019,015
2024-12-302,425.002,470.002,320.002,455.002,455.0028,266
2024-12-272,505.002,505.002,435.002,470.002,470.0012,901
2024-12-262,525.002,545.002,460.002,525.002,525.0034,864
2024-12-242,585.002,620.002,470.002,550.002,550.0068,702
2024-12-232,500.002,600.002,500.002,585.002,585.0016,609
2024-12-202,610.002,610.002,490.002,525.002,525.0010,228
2024-12-192,630.002,635.002,485.002,610.002,610.0013,937
2024-12-182,590.002,655.002,570.002,630.002,630.009,613
2024-12-172,575.002,680.002,555.002,590.002,590.0049,033
2024-12-162,540.002,575.002,480.002,575.002,575.0016,852
2024-12-132,495.002,550.002,480.002,540.002,540.0012,089
2024-12-122,460.002,540.002,460.002,495.002,495.0019,243
2024-12-112,400.002,460.002,380.002,460.002,460.0017,115
2024-12-102,210.002,390.002,210.002,355.002,355.0036,441
2024-12-092,295.002,360.002,100.002,250.002,250.0032,124
2024-12-062,395.002,455.002,300.002,390.002,390.0035,923
2024-12-052,465.002,515.002,410.002,420.002,420.0027,062
2024-12-042,455.002,515.002,450.002,470.002,470.0021,497
2024-12-032,485.002,580.002,410.002,515.002,515.0040,981
2024-12-022,470.002,520.002,405.002,485.002,485.0039,546
2024-11-292,545.002,615.002,465.002,470.002,470.0022,815
2024-11-282,600.002,645.002,565.002,565.002,565.0013,730
2024-11-272,560.002,645.002,555.002,600.002,600.0027,586
2024-11-262,555.002,595.002,475.002,560.002,560.0032,569
2024-11-252,605.002,630.002,550.002,555.002,555.0025,217
2024-11-222,635.002,680.002,605.002,605.002,605.0017,226
2024-11-212,755.002,775.002,645.002,660.002,660.0036,156
2024-11-202,685.002,850.002,585.002,820.002,820.0030,569
2024-11-192,745.002,745.002,655.002,655.002,655.0020,497
2024-11-182,715.002,715.002,605.002,690.002,690.0055,379
2024-11-152,495.002,740.002,440.002,715.002,715.0051,823
2024-11-142,425.002,565.002,425.002,470.002,470.0024,057
2024-11-132,515.002,515.002,390.002,440.002,440.0051,263
2024-11-122,720.002,720.002,510.002,510.002,510.0048,218
2024-11-112,825.002,850.002,660.002,705.002,705.0029,177
2024-11-082,725.002,840.002,710.002,825.002,825.0026,325
2024-11-072,755.002,755.002,680.002,725.002,725.0012,157
2024-11-062,850.002,855.002,755.002,755.002,755.0020,002
2024-11-052,840.002,840.002,790.002,825.002,825.0028,823
2024-11-042,795.002,835.002,725.002,810.002,810.0078,564
2024-11-012,695.002,795.002,695.002,795.002,795.0060,508
2024-10-312,615.002,685.002,615.002,680.002,680.0038,965
2024-10-302,665.002,720.002,590.002,615.002,615.0043,066
2024-10-292,565.002,690.002,565.002,665.002,665.0050,928
2024-10-282,505.002,565.002,505.002,565.002,565.0024,478
← NewerPage 8 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.