Skip to main content
logo
S&K Polytec Co., Ltd. (KOSDAQ:091340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,430.00
+20.00 (0.83%)
At close: Oct 2, 2025

S&K Polytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,405.002,430.002,365.002,430.002,430.00-21,029
Oct 2, 20252,410.002,450.002,405.002,430.002,430.000.83%20,484
Oct 1, 20252,420.002,430.002,395.002,410.002,410.00-0.41%21,417
Sep 30, 20252,450.002,450.002,390.002,420.002,420.00-1.22%17,282
Sep 29, 20252,410.002,450.002,395.002,450.002,450.000.82%20,942
Sep 26, 20252,415.002,430.002,365.002,430.002,430.00-23,633
Sep 25, 20252,430.002,430.002,390.002,430.002,430.00-19,059
Sep 24, 20252,445.002,445.002,410.002,430.002,430.00-0.61%17,449
Sep 23, 20252,495.002,495.002,425.002,445.002,445.00-2.00%27,803
Sep 22, 20252,500.002,545.002,480.002,495.002,495.00-0.20%57,923
Sep 19, 20252,470.002,500.002,440.002,500.002,500.001.21%40,249
Sep 18, 20252,430.002,480.002,430.002,470.002,470.001.02%25,013
Sep 17, 20252,435.002,445.002,400.002,445.002,445.00-0.20%27,887
Sep 16, 20252,465.002,465.002,430.002,450.002,450.00-0.61%27,028
Sep 15, 20252,500.002,500.002,455.002,465.002,465.00-1.40%31,112
Sep 12, 20252,480.002,520.002,475.002,500.002,500.000.81%41,838
Sep 11, 20252,425.002,525.002,420.002,480.002,480.002.27%54,596
Sep 10, 20252,420.002,445.002,400.002,425.002,425.000.21%51,076
Sep 9, 20252,395.002,425.002,385.002,420.002,420.000.83%14,628
Sep 8, 20252,420.002,420.002,380.002,400.002,400.00-0.83%31,948
Sep 5, 20252,425.002,435.002,380.002,420.002,420.00-0.21%27,317
Sep 4, 20252,395.002,440.002,395.002,425.002,425.001.04%28,799
Sep 3, 20252,420.002,440.002,355.002,400.002,400.00-0.83%48,030
Sep 2, 20252,350.002,420.002,330.002,420.002,420.002.98%44,126
Sep 1, 20252,370.002,390.002,325.002,350.002,350.00-1.67%59,729
Aug 29, 20252,440.002,440.002,390.002,390.002,390.00-2.05%42,140
Aug 28, 20252,430.002,460.002,420.002,440.002,440.000.41%11,557
Aug 27, 20252,435.002,440.002,400.002,430.002,430.00-0.21%34,652
Aug 26, 20252,525.002,525.002,425.002,435.002,435.00-2.60%23,016
Aug 25, 20252,460.002,500.002,400.002,500.002,500.001.63%41,616
Aug 22, 20252,435.002,465.002,425.002,460.002,460.001.03%24,349
Aug 21, 20252,430.002,450.002,410.002,435.002,435.00-0.41%27,407
Aug 20, 20252,465.002,465.002,390.002,445.002,445.00-0.81%32,067
Aug 19, 20252,465.002,465.002,415.002,465.002,465.00-0.40%55,320
Aug 18, 20252,510.002,525.002,400.002,475.002,475.00-2.37%89,806
Aug 14, 20252,540.002,560.002,510.002,535.002,535.00-0.20%30,345
Aug 13, 20252,555.002,575.002,500.002,540.002,540.00-0.59%60,500
Aug 12, 20252,575.002,625.002,555.002,555.002,555.00-1.16%29,505
Aug 11, 20252,600.002,660.002,550.002,585.002,585.00-0.39%30,032
Aug 8, 20252,615.002,650.002,595.002,595.002,595.00-0.76%20,730
Aug 7, 20252,605.002,635.002,600.002,615.002,615.000.38%10,342
Aug 6, 20252,580.002,610.002,510.002,605.002,605.000.77%20,082
Aug 5, 20252,555.002,625.002,550.002,585.002,585.001.37%27,307
Aug 4, 20252,530.002,610.002,525.002,550.002,550.00-0.39%27,383
Aug 1, 20252,645.002,645.002,540.002,560.002,560.00-3.21%48,904
Jul 31, 20252,690.002,710.002,630.002,645.002,645.00-0.75%30,833
Jul 30, 20252,645.002,715.002,620.002,665.002,665.000.57%23,249
Jul 29, 20252,675.002,685.002,610.002,650.002,650.00-0.93%19,735
Jul 28, 20252,650.002,685.002,620.002,675.002,675.000.94%28,116
Jul 25, 20252,690.002,690.002,645.002,650.002,650.00-1.85%28,646