Skip to main content
logo
S&K Polytec Co., Ltd. (KOSDAQ:091340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
-50.00 (-2.11%)
At close: Feb 27, 2026

S&K Polytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,410.002,410.002,300.002,320.002,320.00-2.11%114,065
Feb 26, 20262,350.002,425.002,340.002,370.002,370.001.28%81,172
Feb 25, 20262,310.002,370.002,310.002,340.002,340.000.43%44,774
Feb 24, 20262,340.002,340.002,305.002,330.002,330.00-0.43%32,381
Feb 23, 20262,295.002,380.002,285.002,340.002,340.001.96%61,646
Feb 20, 20262,295.002,320.002,280.002,295.002,295.00-0.22%45,661
Feb 19, 20262,320.002,320.002,285.002,300.002,300.00-1.08%94,690
Feb 13, 20262,315.002,335.002,255.002,325.002,325.00-0.21%44,472
Feb 12, 20262,315.002,340.002,310.002,330.002,330.000.65%39,348
Feb 11, 20262,330.002,340.002,300.002,315.002,315.00-0.22%29,325
Feb 10, 20262,315.002,335.002,295.002,320.002,320.000.43%26,537
Feb 9, 20262,310.002,330.002,295.002,310.002,310.00-30,483
Feb 6, 20262,300.002,330.002,245.002,310.002,310.00-34,358
Feb 5, 20262,320.002,330.002,295.002,310.002,310.00-0.43%43,329
Feb 4, 20262,310.002,325.002,295.002,320.002,320.000.43%41,794
Feb 3, 20262,300.002,315.002,290.002,310.002,310.001.09%30,158
Feb 2, 20262,300.002,320.002,255.002,285.002,285.00-0.65%31,870
Jan 30, 20262,325.002,335.002,290.002,300.002,300.00-1.08%47,513
Jan 29, 20262,335.002,350.002,290.002,325.002,325.00-0.43%48,052
Jan 28, 20262,335.002,350.002,300.002,335.002,335.00-58,060
Jan 27, 20262,330.002,350.002,310.002,335.002,335.000.43%38,440
Jan 26, 20262,325.002,350.002,290.002,325.002,325.001.53%42,065
Jan 23, 20262,270.002,315.002,265.002,290.002,290.000.88%25,976
Jan 22, 20262,285.002,300.002,270.002,270.002,270.00-0.87%31,374
Jan 21, 20262,315.002,325.002,270.002,290.002,290.00-1.08%24,903
Jan 20, 20262,295.002,325.002,250.002,315.002,315.000.87%33,936
Jan 19, 20262,270.002,300.002,270.002,295.002,295.001.10%18,568
Jan 16, 20262,260.002,280.002,260.002,270.002,270.000.44%17,541
Jan 15, 20262,235.002,280.002,235.002,260.002,260.00-1.09%52,392
Jan 14, 20262,275.002,295.002,270.002,285.002,285.00-25,673
Jan 13, 20262,265.002,290.002,255.002,285.002,285.000.88%22,947
Jan 12, 20262,255.002,290.002,250.002,265.002,265.000.44%43,395
Jan 9, 20262,245.002,280.002,220.002,255.002,255.000.45%27,859
Jan 8, 20262,325.002,325.002,220.002,245.002,245.00-2.39%50,673
Jan 7, 20262,325.002,340.002,295.002,300.002,300.00-1.08%31,472
Jan 6, 20262,325.002,330.002,300.002,325.002,325.00-21,808
Jan 5, 20262,345.002,370.002,325.002,325.002,325.00-0.85%52,736
Jan 2, 20262,325.002,370.002,315.002,345.002,345.001.96%46,909
Dec 30, 20252,305.002,335.002,285.002,300.002,300.00-0.22%17,631
Dec 29, 20252,335.002,350.002,285.002,305.002,305.00-1.28%32,855
Dec 26, 20252,335.002,340.002,320.002,335.002,335.00-22,558
Dec 24, 20252,315.002,350.002,315.002,335.002,335.00-13,709
Dec 23, 20252,345.002,350.002,310.002,335.002,335.00-0.43%13,918
Dec 22, 20252,315.002,345.002,290.002,345.002,345.001.52%33,585
Dec 19, 20252,320.002,345.002,280.002,310.002,310.00-0.43%37,750
Dec 18, 20252,315.002,335.002,300.002,320.002,320.00-6,175
Dec 17, 20252,350.002,360.002,315.002,320.002,320.00-0.22%7,404
Dec 16, 20252,325.002,350.002,300.002,325.002,325.00-18,924
Dec 15, 20252,330.002,350.002,310.002,325.002,325.00-0.43%11,580
Dec 12, 20252,315.002,350.002,310.002,335.002,335.000.86%15,223