Skip to main content
logo
S&K Polytec Co., Ltd. (KOSDAQ:091340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,180.00
+90.00 (4.31%)
At close: Jun 29, 2026

S&K Polytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20262,610.002,640.002,505.002,580.002,580.00-1.15%90,216
May 6, 20262,695.002,715.002,605.002,610.002,610.00-3.15%58,840
May 4, 20262,635.002,705.002,620.002,695.002,695.002.47%41,636
Apr 30, 20262,680.002,705.002,620.002,630.002,630.00-1.87%43,178
Apr 29, 20262,695.002,695.002,620.002,680.002,680.001.52%23,135
Apr 28, 20262,645.002,670.002,625.002,640.002,640.00-1.12%38,081
Apr 27, 20262,675.002,690.002,640.002,670.002,670.000.38%34,065
Apr 24, 20262,650.002,660.002,605.002,660.002,660.000.38%42,835
Apr 23, 20262,670.002,715.002,600.002,650.002,650.00-0.75%67,762
Apr 22, 20262,635.002,730.002,625.002,670.002,670.001.52%118,491
Apr 21, 20262,645.002,675.002,615.002,630.002,630.00-50,798
Apr 20, 20262,665.002,700.002,585.002,630.002,630.00-1.31%45,847
Apr 17, 20262,650.002,670.002,605.002,665.002,665.000.57%40,877
Apr 16, 20262,640.002,695.002,625.002,650.002,650.000.38%50,275
Apr 15, 20262,600.002,680.002,595.002,640.002,640.001.73%98,132
Apr 14, 20262,590.002,625.002,575.002,595.002,595.000.58%83,120