S&K Polytec Co., Ltd. (KOSDAQ:091340)
 2,415.00
 0.00 (0.00%)
  At close: Oct 21, 2025
S&K Polytec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,385.00 | 2,390.00 | 2,325.00 | 2,355.00 | 2,355.00 | -1.05% | 57,443 | 
| Oct 28, 2025 | 2,375.00 | 2,395.00 | 2,360.00 | 2,380.00 | 2,380.00 | -0.63% | 25,213 | 
| Oct 27, 2025 | 2,395.00 | 2,405.00 | 2,380.00 | 2,395.00 | 2,395.00 | -0.62% | 22,507 | 
| Oct 24, 2025 | 2,410.00 | 2,410.00 | 2,385.00 | 2,410.00 | 2,410.00 | - | 24,677 | 
| Oct 23, 2025 | 2,410.00 | 2,435.00 | 2,390.00 | 2,410.00 | 2,410.00 | - | 8,242 | 
| Oct 22, 2025 | 2,395.00 | 2,430.00 | 2,390.00 | 2,410.00 | 2,410.00 | -0.21% | 18,682 | 
| Oct 21, 2025 | 2,415.00 | 2,420.00 | 2,380.00 | 2,415.00 | 2,415.00 | - | 23,341 | 
| Oct 20, 2025 | 2,430.00 | 2,435.00 | 2,385.00 | 2,415.00 | 2,415.00 | -0.62% | 25,587 | 
| Oct 17, 2025 | 2,410.00 | 2,480.00 | 2,405.00 | 2,430.00 | 2,430.00 | -0.21% | 27,636 | 
| Oct 16, 2025 | 2,440.00 | 2,455.00 | 2,410.00 | 2,435.00 | 2,435.00 | -0.20% | 43,680 | 
| Oct 15, 2025 | 2,405.00 | 2,440.00 | 2,390.00 | 2,440.00 | 2,440.00 | 1.24% | 24,683 | 
| Oct 14, 2025 | 2,400.00 | 2,420.00 | 2,375.00 | 2,410.00 | 2,410.00 | -0.41% | 22,989 | 
| Oct 13, 2025 | 2,380.00 | 2,430.00 | 2,345.00 | 2,420.00 | 2,420.00 | -0.41% | 16,511 | 
| Oct 10, 2025 | 2,405.00 | 2,430.00 | 2,365.00 | 2,430.00 | 2,430.00 | - | 21,029 | 
| Oct 2, 2025 | 2,410.00 | 2,450.00 | 2,405.00 | 2,430.00 | 2,430.00 | 0.83% | 20,484 | 
| Oct 1, 2025 | 2,420.00 | 2,430.00 | 2,395.00 | 2,410.00 | 2,410.00 | -0.41% | 21,417 | 
| Sep 30, 2025 | 2,450.00 | 2,450.00 | 2,390.00 | 2,420.00 | 2,420.00 | -1.22% | 17,282 | 
| Sep 29, 2025 | 2,410.00 | 2,450.00 | 2,395.00 | 2,450.00 | 2,450.00 | 0.82% | 20,942 | 
| Sep 26, 2025 | 2,415.00 | 2,430.00 | 2,365.00 | 2,430.00 | 2,430.00 | - | 23,633 | 
| Sep 25, 2025 | 2,430.00 | 2,430.00 | 2,390.00 | 2,430.00 | 2,430.00 | - | 19,059 | 
| Sep 24, 2025 | 2,445.00 | 2,445.00 | 2,410.00 | 2,430.00 | 2,430.00 | -0.61% | 17,449 | 
| Sep 23, 2025 | 2,495.00 | 2,495.00 | 2,425.00 | 2,445.00 | 2,445.00 | -2.00% | 27,803 | 
| Sep 22, 2025 | 2,500.00 | 2,545.00 | 2,480.00 | 2,495.00 | 2,495.00 | -0.20% | 57,923 | 
| Sep 19, 2025 | 2,470.00 | 2,500.00 | 2,440.00 | 2,500.00 | 2,500.00 | 1.21% | 40,249 | 
| Sep 18, 2025 | 2,430.00 | 2,480.00 | 2,430.00 | 2,470.00 | 2,470.00 | 1.02% | 25,013 | 
| Sep 17, 2025 | 2,435.00 | 2,445.00 | 2,400.00 | 2,445.00 | 2,445.00 | -0.20% | 27,887 | 
| Sep 16, 2025 | 2,465.00 | 2,465.00 | 2,430.00 | 2,450.00 | 2,450.00 | -0.61% | 27,028 | 
| Sep 15, 2025 | 2,500.00 | 2,500.00 | 2,455.00 | 2,465.00 | 2,465.00 | -1.40% | 31,112 | 
| Sep 12, 2025 | 2,480.00 | 2,520.00 | 2,475.00 | 2,500.00 | 2,500.00 | 0.81% | 41,838 | 
| Sep 11, 2025 | 2,425.00 | 2,525.00 | 2,420.00 | 2,480.00 | 2,480.00 | 2.27% | 54,596 | 
| Sep 10, 2025 | 2,420.00 | 2,445.00 | 2,400.00 | 2,425.00 | 2,425.00 | 0.21% | 51,076 | 
| Sep 9, 2025 | 2,395.00 | 2,425.00 | 2,385.00 | 2,420.00 | 2,420.00 | 0.83% | 14,628 | 
| Sep 8, 2025 | 2,420.00 | 2,420.00 | 2,380.00 | 2,400.00 | 2,400.00 | -0.83% | 31,948 | 
| Sep 5, 2025 | 2,425.00 | 2,435.00 | 2,380.00 | 2,420.00 | 2,420.00 | -0.21% | 27,317 | 
| Sep 4, 2025 | 2,395.00 | 2,440.00 | 2,395.00 | 2,425.00 | 2,425.00 | 1.04% | 28,799 | 
| Sep 3, 2025 | 2,420.00 | 2,440.00 | 2,355.00 | 2,400.00 | 2,400.00 | -0.83% | 48,030 | 
| Sep 2, 2025 | 2,350.00 | 2,420.00 | 2,330.00 | 2,420.00 | 2,420.00 | 2.98% | 44,126 | 
| Sep 1, 2025 | 2,370.00 | 2,390.00 | 2,325.00 | 2,350.00 | 2,350.00 | -1.67% | 59,729 | 
| Aug 29, 2025 | 2,440.00 | 2,440.00 | 2,390.00 | 2,390.00 | 2,390.00 | -2.05% | 42,140 | 
| Aug 28, 2025 | 2,430.00 | 2,460.00 | 2,420.00 | 2,440.00 | 2,440.00 | 0.41% | 11,557 | 
| Aug 27, 2025 | 2,435.00 | 2,440.00 | 2,400.00 | 2,430.00 | 2,430.00 | -0.21% | 34,652 | 
| Aug 26, 2025 | 2,525.00 | 2,525.00 | 2,425.00 | 2,435.00 | 2,435.00 | -2.60% | 23,016 | 
| Aug 25, 2025 | 2,460.00 | 2,500.00 | 2,400.00 | 2,500.00 | 2,500.00 | 1.63% | 41,616 | 
| Aug 22, 2025 | 2,435.00 | 2,465.00 | 2,425.00 | 2,460.00 | 2,460.00 | 1.03% | 24,349 | 
| Aug 21, 2025 | 2,430.00 | 2,450.00 | 2,410.00 | 2,435.00 | 2,435.00 | -0.41% | 27,407 | 
| Aug 20, 2025 | 2,465.00 | 2,465.00 | 2,390.00 | 2,445.00 | 2,445.00 | -0.81% | 32,067 | 
| Aug 19, 2025 | 2,465.00 | 2,465.00 | 2,415.00 | 2,465.00 | 2,465.00 | -0.40% | 55,320 | 
| Aug 18, 2025 | 2,510.00 | 2,525.00 | 2,400.00 | 2,475.00 | 2,475.00 | -2.37% | 89,806 | 
| Aug 14, 2025 | 2,540.00 | 2,560.00 | 2,510.00 | 2,535.00 | 2,535.00 | -0.20% | 30,345 | 
| Aug 13, 2025 | 2,555.00 | 2,575.00 | 2,500.00 | 2,540.00 | 2,540.00 | -0.59% | 60,500 |