Skip to main content
logo
S&K Polytec Co., Ltd. (KOSDAQ:091340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,200.00
+40.00 (1.85%)
At close: Mar 24, 2026

S&K Polytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20262,180.002,205.002,165.002,200.002,200.001.85%27,823
Mar 23, 20262,225.002,225.002,140.002,160.002,160.00-2.92%37,634
Mar 20, 20262,195.002,240.002,195.002,225.002,225.001.37%17,205
Mar 19, 20262,200.002,215.002,180.002,195.002,195.00-1.35%13,734
Mar 18, 20262,230.002,250.002,200.002,225.002,225.00-0.22%16,658
Mar 17, 20262,220.002,260.002,215.002,230.002,230.000.45%12,946
Mar 16, 20262,270.002,270.002,200.002,220.002,220.00-2.63%33,606
Mar 13, 20262,270.002,295.002,200.002,280.002,280.000.22%43,301
Mar 12, 20262,215.002,285.002,215.002,275.002,275.002.71%28,081
Mar 11, 20262,185.002,280.002,185.002,215.002,215.001.37%29,129
Mar 10, 20262,185.002,245.002,170.002,185.002,185.001.63%19,001
Mar 9, 20262,215.002,215.002,100.002,150.002,150.00-3.37%28,884
Mar 6, 20262,205.002,265.002,185.002,225.002,225.000.91%30,853
Mar 5, 20262,120.002,225.002,120.002,205.002,205.006.78%56,909
Mar 4, 20262,250.002,250.002,060.002,065.002,065.00-8.63%124,063
Mar 3, 20262,305.002,310.002,260.002,260.002,260.00-2.59%63,653
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