Skip to main content
logo
S&K Polytec Co., Ltd. (KOSDAQ:091340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,125.00
-5.00 (-0.23%)
At close: Jul 22, 2026

S&K Polytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,075.002,130.002,070.002,130.002,130.001.19%8,344
Jul 20, 20262,100.002,135.002,085.002,105.002,105.00-1.41%15,900
Jul 16, 20262,140.002,145.002,105.002,135.002,135.000.23%13,095
Jul 15, 20262,080.002,145.002,055.002,130.002,130.004.16%21,591
Jul 14, 20262,030.002,070.001,991.002,045.002,045.00-0.24%43,931
Jul 13, 20262,170.002,170.002,040.002,050.002,050.00-4.43%41,534
Jul 10, 20262,110.002,185.002,090.002,145.002,145.003.37%19,253
Jul 9, 20262,185.002,185.002,060.002,075.002,075.00-2.35%28,815
Jul 8, 20262,110.002,200.002,105.002,125.002,125.00-1.62%18,512
Jul 7, 20262,160.002,190.002,120.002,160.002,160.00-0.69%21,355
Jul 6, 20262,210.002,220.002,140.002,175.002,175.00-2.03%24,916
Jul 3, 20262,155.002,235.002,110.002,220.002,220.003.02%126,789
Jul 2, 20262,225.002,225.002,155.002,155.002,155.00-3.15%16,720
Jul 1, 20262,170.002,280.002,165.002,225.002,225.002.06%24,902
Jun 30, 20262,240.002,240.002,160.002,180.002,180.00-13,614
Jun 29, 20262,095.002,230.002,060.002,180.002,180.004.31%49,157
Jun 26, 20262,160.002,160.002,040.002,090.002,090.00-3.24%42,680
Jun 25, 20262,200.002,245.002,095.002,160.002,160.00-1.82%30,685
Jun 24, 20262,190.002,215.002,150.002,200.002,200.000.46%39,095
Jun 23, 20262,265.002,265.002,160.002,190.002,190.00-3.10%30,584
Jun 22, 20262,350.002,350.002,220.002,260.002,260.00-1.53%26,453
Jun 19, 20262,400.002,400.002,275.002,295.002,295.00-5.17%47,598
Jun 18, 20262,410.002,425.002,365.002,420.002,420.00-0.41%54,749
Jun 17, 20262,450.002,450.002,370.002,430.002,430.000.83%19,244
Jun 16, 20262,390.002,430.002,355.002,410.002,410.000.84%32,779
Jun 15, 20262,400.002,440.002,315.002,390.002,390.005.75%56,597
Jun 12, 20262,610.002,700.002,250.002,260.002,260.003.91%338,112
Jun 11, 20262,180.002,235.002,145.002,175.002,175.00-0.23%13,089
Jun 10, 20262,190.002,250.002,150.002,180.002,180.00-0.46%38,168
Jun 9, 20262,130.002,205.002,130.002,190.002,190.002.82%32,518
Jun 8, 20262,195.002,195.002,000.002,130.002,130.00-3.62%37,038
Jun 5, 20262,305.002,335.002,190.002,210.002,210.00-4.12%39,593
Jun 4, 20262,300.002,330.002,255.002,305.002,305.000.44%25,199
Jun 2, 20262,360.002,365.002,160.002,295.002,295.00-2.75%113,666
Jun 1, 20262,450.002,545.002,325.002,360.002,360.00-5.41%76,858
May 29, 20262,550.002,560.002,475.002,495.002,495.00-2.16%85,368
May 28, 20262,510.002,555.002,460.002,550.002,550.001.59%48,029
May 27, 20262,600.002,600.002,480.002,510.002,510.00-3.46%66,999
May 26, 20262,645.002,665.002,575.002,600.002,600.00-1.14%43,037
May 22, 20262,520.002,630.002,515.002,630.002,630.004.37%40,714
May 21, 20262,500.002,565.002,500.002,520.002,520.000.80%48,833
May 20, 20262,555.002,570.002,485.002,500.002,500.00-2.34%56,834
May 19, 20262,525.002,590.002,515.002,560.002,560.000.59%37,067
May 18, 20262,545.002,640.002,480.002,545.002,545.002.41%145,165
May 15, 20262,510.002,565.002,470.002,485.002,485.00-1.00%71,318
May 14, 20262,500.002,545.002,455.002,510.002,510.000.40%48,062
May 13, 20262,515.002,530.002,445.002,500.002,500.00-1.19%56,691
May 12, 20262,530.002,585.002,470.002,530.002,530.00-65,461
May 11, 20262,590.002,595.002,510.002,530.002,530.00-2.32%48,154
May 8, 20262,575.002,650.002,540.002,590.002,590.000.39%64,902