Skip to main content
logo
S&K Polytec Co., Ltd. (KOSDAQ:091340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,150.00
0.00 (0.00%)
At close: Aug 24, 2026

S&K Polytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,150.002,160.002,125.002,150.002,150.00-15,571
Aug 21, 20262,150.002,185.002,100.002,150.002,150.000.23%37,880
Aug 20, 20262,145.002,150.002,080.002,145.002,145.003.37%25,852
Aug 19, 20262,055.002,085.002,015.002,075.002,075.000.97%43,665
Aug 18, 20262,160.002,160.002,050.002,055.002,055.00-4.86%65,317
Aug 14, 20262,190.002,190.002,140.002,160.002,160.00-0.23%15,310
Aug 13, 20262,175.002,175.002,140.002,165.002,165.000.70%34,053
Aug 12, 20262,115.002,180.002,095.002,150.002,150.001.65%17,301
Aug 11, 20262,135.002,155.002,100.002,115.002,115.00-0.47%15,719
Aug 10, 20262,010.002,195.002,010.002,125.002,125.005.46%29,889
Aug 7, 20262,060.002,060.001,985.002,015.002,015.000.50%11,493
Aug 6, 20262,020.002,025.001,991.002,005.002,005.00-0.50%11,457
Aug 5, 20262,000.002,015.001,981.002,015.002,015.001.82%17,289
Aug 4, 20261,955.001,980.001,934.001,979.001,979.001.23%8,798
Aug 3, 20261,926.001,970.001,910.001,955.001,955.001.51%24,134
Jul 31, 20261,874.001,958.001,869.001,926.001,926.002.77%46,979
Jul 30, 20261,877.001,947.001,851.001,874.001,874.00-0.16%15,035
Jul 29, 20262,005.002,120.001,856.001,877.001,877.00-6.38%55,891
Jul 28, 20262,110.002,110.001,996.002,005.002,005.00-4.98%21,195
Jul 27, 20262,135.002,165.002,090.002,110.002,110.00-1.17%16,851
Jul 24, 20262,135.002,155.002,080.002,135.002,135.00-17,899
Jul 23, 20262,155.002,180.002,135.002,135.002,135.000.47%16,944
Jul 22, 20262,175.002,180.002,105.002,125.002,125.00-0.23%8,558
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