Skip to main content
logo
S&K Polytec Co., Ltd. (KOSDAQ:091340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,445.00
-5.00 (-0.20%)
At close: Sep 17, 2025

S&K Polytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,435.002,445.002,400.002,445.00--0.20%27,887
Sep 16, 20252,465.002,465.002,430.002,450.00--0.61%27,028
Sep 15, 20252,500.002,500.002,455.002,465.00--1.40%31,112
Sep 12, 20252,480.002,520.002,475.002,500.00-0.81%41,838
Sep 11, 20252,425.002,525.002,420.002,480.00-2.27%54,596
Sep 10, 20252,420.002,445.002,400.002,425.00-0.21%51,076
Sep 9, 20252,395.002,425.002,385.002,420.00-0.83%14,628
Sep 8, 20252,420.002,420.002,380.002,400.00--0.83%31,948
Sep 5, 20252,425.002,435.002,380.002,420.00--0.21%27,317
Sep 4, 20252,395.002,440.002,395.002,425.00-1.04%28,799
Sep 3, 20252,420.002,440.002,355.002,400.00--0.83%48,030
Sep 2, 20252,350.002,420.002,330.002,420.00-2.98%44,126
Sep 1, 20252,370.002,390.002,325.002,350.00--1.67%59,729
Aug 29, 20252,440.002,440.002,390.002,390.00--2.05%42,140
Aug 28, 20252,430.002,460.002,420.002,440.00-0.41%11,557
Aug 27, 20252,435.002,440.002,400.002,430.00--0.21%34,652
Aug 26, 20252,525.002,525.002,425.002,435.00--2.60%23,016
Aug 25, 20252,460.002,500.002,400.002,500.00-1.63%41,616
Aug 22, 20252,435.002,465.002,425.002,460.00-1.03%24,349
Aug 21, 20252,430.002,450.002,410.002,435.00--0.41%27,407
Aug 20, 20252,465.002,465.002,390.002,445.00--0.81%32,067
Aug 19, 20252,465.002,465.002,415.002,465.00--0.40%55,320
Aug 18, 20252,510.002,525.002,400.002,475.00--2.37%89,806
Aug 14, 20252,540.002,560.002,510.002,535.00--0.20%30,345
Aug 13, 20252,555.002,575.002,500.002,540.00--0.59%60,500
Aug 12, 20252,575.002,625.002,555.002,555.00--1.16%29,505
Aug 11, 20252,600.002,660.002,550.002,585.00--0.39%30,032
Aug 8, 20252,615.002,650.002,595.002,595.00--0.76%20,730
Aug 7, 20252,605.002,635.002,600.002,615.00-0.38%10,342
Aug 6, 20252,580.002,610.002,510.002,605.00-0.77%20,082
Aug 5, 20252,555.002,625.002,550.002,585.00-1.37%27,307
Aug 4, 20252,530.002,610.002,525.002,550.00--0.39%27,383
Aug 1, 20252,645.002,645.002,540.002,560.00--3.21%48,904
Jul 31, 20252,690.002,710.002,630.002,645.00--0.75%30,833
Jul 30, 20252,645.002,715.002,620.002,665.00-0.57%23,249
Jul 29, 20252,675.002,685.002,610.002,650.00--0.93%19,735
Jul 28, 20252,650.002,685.002,620.002,675.00-0.94%28,116
Jul 25, 20252,690.002,690.002,645.002,650.00--1.85%28,646
Jul 24, 20252,790.002,800.002,670.002,700.00--1.64%23,045
Jul 23, 20252,725.002,760.002,690.002,745.00-0.92%21,115
Jul 22, 20252,785.002,800.002,720.002,720.00--2.33%31,450
Jul 21, 20252,795.002,795.002,765.002,785.00--0.36%22,648
Jul 18, 20252,835.002,890.002,785.002,795.00--1.41%28,383
Jul 17, 20252,865.002,910.002,830.002,835.00--1.05%11,319
Jul 16, 20252,885.002,915.002,855.002,865.00--0.87%21,543
Jul 15, 20252,915.002,940.002,870.002,890.00--0.86%16,452
Jul 14, 20252,920.002,930.002,890.002,915.00--22,404
Jul 11, 20252,890.002,935.002,890.002,915.00-0.87%24,266
Jul 10, 20252,890.002,905.002,880.002,890.00-0.17%23,758
Jul 9, 20252,860.002,885.002,845.002,885.00-0.87%34,079