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
2024-10-252,430.002,520.002,430.002,505.002,505.0013,856
2024-10-242,430.002,445.002,415.002,430.002,430.0019,074
2024-10-232,410.002,460.002,410.002,430.002,430.0023,979
2024-10-222,480.002,480.002,330.002,430.002,430.0013,944
2024-10-212,490.002,510.002,450.002,480.002,480.0018,470
2024-10-182,505.002,510.002,440.002,510.002,510.0012,547
2024-10-172,565.002,565.002,480.002,510.002,510.0030,080
2024-10-162,655.002,655.002,560.002,565.002,565.0026,769
2024-10-152,635.002,685.002,625.002,655.002,655.0014,522
2024-10-142,630.002,660.002,590.002,650.002,650.0029,498
2024-10-112,700.002,715.002,650.002,655.002,655.007,673
2024-10-102,715.002,755.002,680.002,700.002,700.007,444
2024-10-082,690.002,730.002,690.002,725.002,725.0011,791
2024-10-072,645.002,700.002,635.002,690.002,690.0012,851
2024-10-042,675.002,705.002,640.002,665.002,665.0011,461
2024-10-022,645.002,680.002,605.002,665.002,665.0018,712
2024-09-302,725.002,725.002,635.002,645.002,645.0028,338
2024-09-272,695.002,735.002,650.002,730.002,730.0025,438
2024-09-262,650.002,715.002,650.002,710.002,710.0017,293
2024-09-252,660.002,700.002,630.002,650.002,650.0011,048
2024-09-242,665.002,665.002,625.002,660.002,660.0020,685
2024-09-232,675.002,675.002,625.002,665.002,665.0012,013
2024-09-202,765.002,765.002,665.002,685.002,685.0013,693
2024-09-192,680.002,795.002,675.002,685.002,685.0033,598
2024-09-132,670.002,755.002,650.002,680.002,680.0010,332
2024-09-122,575.002,725.002,575.002,685.002,685.0012,630
2024-09-112,605.002,650.002,580.002,590.002,590.008,386
2024-09-102,655.002,680.002,580.002,605.002,605.0011,394
2024-09-092,700.002,700.002,595.002,670.002,670.0012,212
2024-09-062,680.002,690.002,585.002,690.002,690.0029,360
2024-09-052,690.002,735.002,660.002,680.002,680.0023,843
2024-09-042,795.002,795.002,670.002,700.002,700.0032,259
2024-09-032,845.002,855.002,800.002,830.002,830.0022,686
2024-09-022,750.002,855.002,750.002,835.002,835.0076,931
2024-08-302,705.002,765.002,650.002,745.002,745.0010,328
2024-08-292,675.002,705.002,645.002,705.002,705.007,762
2024-08-282,680.002,760.002,675.002,700.002,700.0010,896
2024-08-272,715.002,770.002,685.002,710.002,710.0024,529
2024-08-262,680.002,740.002,655.002,715.002,715.0029,022
2024-08-232,690.002,725.002,655.002,665.002,665.0024,549
2024-08-222,730.002,820.002,660.002,690.002,690.0090,809
2024-08-212,735.002,735.002,680.002,735.002,735.0030,355
2024-08-202,745.002,780.002,720.002,735.002,735.0030,221
2024-08-192,710.002,760.002,680.002,730.002,730.00105,745
2024-08-162,645.002,720.002,620.002,710.002,710.00112,425
2024-08-142,400.002,735.002,400.002,645.002,645.00503,411
2024-08-132,435.002,475.002,395.002,395.002,395.008,538
2024-08-122,340.002,500.002,310.002,430.002,430.0021,142
2024-08-092,305.002,390.002,305.002,365.002,365.005,064
2024-08-082,300.002,360.002,280.002,305.002,305.0011,252
2024-08-072,220.002,335.002,200.002,300.002,300.007,889
2024-08-062,140.002,290.002,130.002,230.002,230.0021,783
2024-08-052,400.002,430.002,020.002,140.002,140.0052,308
2024-08-022,465.002,590.002,430.002,430.002,430.0032,530
2024-08-012,475.002,535.002,455.002,485.002,485.009,070
2024-07-312,415.002,555.002,395.002,475.002,475.0016,514
2024-07-302,490.002,490.002,390.002,440.002,440.0014,800
2024-07-292,405.002,555.002,360.002,415.002,415.0014,965
2024-07-262,425.002,450.002,405.002,405.002,405.008,101
2024-07-252,425.002,550.002,360.002,425.002,425.0021,140
← NewerPage 9 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.