Skip to main content
logo
S&K Polytec Co., Ltd. (KOSDAQ:091340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,310.00
+25.00 (1.09%)
At close: Feb 3, 2026

S&K Polytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20252,320.002,340.002,255.002,315.002,315.00-0.22%46,876
Dec 10, 20252,350.002,350.002,310.002,320.002,320.00-8,611
Dec 9, 20252,325.002,350.002,310.002,320.002,320.00-0.22%7,670
Dec 8, 20252,345.002,360.002,310.002,325.002,325.00-0.85%19,258
Dec 5, 20252,360.002,360.002,310.002,345.002,345.00-0.21%16,927
Dec 4, 20252,365.002,375.002,300.002,350.002,350.00-0.63%42,465
Dec 3, 20252,320.002,365.002,315.002,365.002,365.001.94%14,537
Dec 2, 20252,335.002,355.002,290.002,320.002,320.00-1.28%27,592
Dec 1, 20252,340.002,380.002,295.002,350.002,350.000.43%39,818
Nov 28, 20252,365.002,390.002,300.002,340.002,340.00-1.06%30,236
Nov 27, 20252,395.002,395.002,310.002,365.002,365.00-1.05%32,246
Nov 26, 20252,320.002,390.002,250.002,390.002,390.003.02%40,716
Nov 25, 20252,345.002,365.002,255.002,320.002,320.00-0.85%55,911
Nov 24, 20252,345.002,370.002,315.002,340.002,340.00-1.27%28,069