S&K Polytec Co., Ltd. (KOSDAQ:091340)
South Korea · Delayed Price · Currency is KRW 2,735.00
+125.00 (4.79%)
At close: Oct 8, 2026
S&K Polytec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,610.00 | 2,760.00 | 2,610.00 | 2,735.00 | 2,735.00 | 4.79% | 48,556 |
| Oct 7, 2026 | 2,730.00 | 2,770.00 | 2,550.00 | 2,610.00 | 2,610.00 | -4.92% | 24,568 |
| Oct 6, 2026 | 2,710.00 | 2,805.00 | 2,620.00 | 2,745.00 | 2,745.00 | 3.78% | 73,332 |
| Oct 2, 2026 | 2,645.00 | 2,695.00 | 2,610.00 | 2,645.00 | 2,645.00 | - | 21,445 |
| Oct 1, 2026 | 2,675.00 | 2,690.00 | 2,600.00 | 2,645.00 | 2,645.00 | -1.12% | 28,468 |
| Sep 30, 2026 | 2,650.00 | 2,690.00 | 2,615.00 | 2,675.00 | 2,675.00 | 0.94% | 27,175 |
| Sep 29, 2026 | 2,605.00 | 2,685.00 | 2,605.00 | 2,650.00 | 2,650.00 | 1.73% | 47,683 |
| Sep 28, 2026 | 2,525.00 | 2,610.00 | 2,465.00 | 2,605.00 | 2,605.00 | 4.41% | 35,655 |
| Sep 23, 2026 | 2,510.00 | 2,540.00 | 2,475.00 | 2,495.00 | 2,495.00 | -0.40% | 11,636 |
| Sep 22, 2026 | 2,490.00 | 2,527.00 | 2,490.00 | 2,505.00 | 2,505.00 | 0.80% | 9,070 |
| Sep 21, 2026 | 2,535.00 | 2,535.00 | 2,480.00 | 2,485.00 | 2,485.00 | -0.20% | 10,653 |
| Sep 18, 2026 | 2,475.00 | 2,545.00 | 2,460.00 | 2,490.00 | 2,490.00 | 0.61% | 27,250 |
| Sep 17, 2026 | 2,565.00 | 2,565.00 | 2,465.00 | 2,475.00 | 2,475.00 | -0.20% | 11,020 |
| Sep 16, 2026 | 2,485.00 | 2,510.00 | 2,470.00 | 2,480.00 | 2,480.00 | -1.39% | 21,602 |
| Sep 15, 2026 | 2,485.00 | 2,550.00 | 2,475.00 | 2,515.00 | 2,515.00 | 0.40% | 29,230 |
| Sep 14, 2026 | 2,545.00 | 2,545.00 | 2,490.00 | 2,505.00 | 2,505.00 | - | 8,478 |
| Sep 11, 2026 | 2,530.00 | 2,535.00 | 2,480.00 | 2,505.00 | 2,505.00 | -1.57% | 26,739 |
| Sep 10, 2026 | 2,525.00 | 2,545.00 | 2,455.00 | 2,545.00 | 2,545.00 | 0.79% | 39,711 |
| Sep 9, 2026 | 2,470.00 | 2,545.00 | 2,450.00 | 2,525.00 | 2,525.00 | 1.41% | 34,460 |
| Sep 8, 2026 | 2,525.00 | 2,525.00 | 2,420.00 | 2,490.00 | 2,490.00 | -1.39% | 73,097 |
| Sep 7, 2026 | 2,425.00 | 2,745.00 | 2,410.00 | 2,525.00 | 2,525.00 | 7.22% | 577,003 |
| Sep 4, 2026 | 2,325.00 | 2,360.00 | 2,310.00 | 2,355.00 | 2,355.00 | 1.29% | 10,747 |
| Sep 3, 2026 | 2,380.00 | 2,380.00 | 2,285.00 | 2,325.00 | 2,325.00 | -2.72% | 31,573 |
| Sep 2, 2026 | 2,280.00 | 2,390.00 | 2,280.00 | 2,390.00 | 2,390.00 | 2.36% | 41,056 |
| Sep 1, 2026 | 2,185.00 | 2,335.00 | 2,185.00 | 2,335.00 | 2,335.00 | 4.71% | 60,592 |
| Aug 31, 2026 | 2,210.00 | 2,275.00 | 2,185.00 | 2,230.00 | 2,230.00 | 0.90% | 39,239 |
| Aug 28, 2026 | 2,190.00 | 2,220.00 | 2,170.00 | 2,210.00 | 2,210.00 | 1.14% | 14,910 |
| Aug 27, 2026 | 2,230.00 | 2,235.00 | 2,185.00 | 2,185.00 | 2,185.00 | -2.02% | 33,064 |
| Aug 26, 2026 | 2,180.00 | 2,240.00 | 2,155.00 | 2,230.00 | 2,230.00 | 3.00% | 29,679 |
| Aug 25, 2026 | 2,150.00 | 2,185.00 | 2,115.00 | 2,165.00 | 2,165.00 | 0.70% | 15,475 |
| Aug 24, 2026 | 2,150.00 | 2,160.00 | 2,125.00 | 2,150.00 | 2,150.00 | - | 15,571 |
| Aug 21, 2026 | 2,150.00 | 2,185.00 | 2,100.00 | 2,150.00 | 2,150.00 | 0.23% | 37,880 |
| Aug 20, 2026 | 2,145.00 | 2,150.00 | 2,080.00 | 2,145.00 | 2,145.00 | 3.37% | 25,852 |
| Aug 19, 2026 | 2,055.00 | 2,085.00 | 2,015.00 | 2,075.00 | 2,075.00 | 0.97% | 43,665 |
| Aug 18, 2026 | 2,160.00 | 2,160.00 | 2,050.00 | 2,055.00 | 2,055.00 | -4.86% | 65,317 |
| Aug 14, 2026 | 2,190.00 | 2,190.00 | 2,140.00 | 2,160.00 | 2,160.00 | -0.23% | 15,310 |
| Aug 13, 2026 | 2,175.00 | 2,175.00 | 2,140.00 | 2,165.00 | 2,165.00 | 0.70% | 34,053 |
| Aug 12, 2026 | 2,115.00 | 2,180.00 | 2,095.00 | 2,150.00 | 2,150.00 | 1.65% | 17,301 |
| Aug 11, 2026 | 2,135.00 | 2,155.00 | 2,100.00 | 2,115.00 | 2,115.00 | -0.47% | 15,719 |
| Aug 10, 2026 | 2,010.00 | 2,195.00 | 2,010.00 | 2,125.00 | 2,125.00 | 5.46% | 29,889 |
| Aug 7, 2026 | 2,060.00 | 2,060.00 | 1,985.00 | 2,015.00 | 2,015.00 | 0.50% | 11,493 |
| Aug 6, 2026 | 2,020.00 | 2,025.00 | 1,991.00 | 2,005.00 | 2,005.00 | -0.50% | 11,457 |
| Aug 5, 2026 | 2,000.00 | 2,015.00 | 1,981.00 | 2,015.00 | 2,015.00 | 1.82% | 17,289 |
| Aug 4, 2026 | 1,955.00 | 1,980.00 | 1,934.00 | 1,979.00 | 1,979.00 | 1.23% | 8,798 |
| Aug 3, 2026 | 1,926.00 | 1,970.00 | 1,910.00 | 1,955.00 | 1,955.00 | 1.51% | 24,134 |
| Jul 31, 2026 | 1,874.00 | 1,958.00 | 1,869.00 | 1,926.00 | 1,926.00 | 2.77% | 46,979 |
| Jul 30, 2026 | 1,877.00 | 1,947.00 | 1,851.00 | 1,874.00 | 1,874.00 | -0.16% | 15,035 |
| Jul 29, 2026 | 2,005.00 | 2,120.00 | 1,856.00 | 1,877.00 | 1,877.00 | -6.38% | 55,891 |
| Jul 28, 2026 | 2,110.00 | 2,110.00 | 1,996.00 | 2,005.00 | 2,005.00 | -4.98% | 21,195 |
| Jul 27, 2026 | 2,135.00 | 2,165.00 | 2,090.00 | 2,110.00 | 2,110.00 | -1.17% | 16,851 |