Skip to main content
logo
S&K Polytec Co., Ltd. (KOSDAQ:091340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,490.00
+15.00 (0.61%)
At close: Sep 18, 2026

S&K Polytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,475.002,545.002,460.002,490.002,490.000.61%27,250
Sep 17, 20262,565.002,565.002,465.002,475.002,475.00-0.20%11,020
Sep 16, 20262,485.002,510.002,470.002,480.002,480.00-1.39%21,602
Sep 15, 20262,485.002,550.002,475.002,515.002,515.000.40%29,230
Sep 14, 20262,545.002,545.002,490.002,505.002,505.00-8,478
Sep 11, 20262,530.002,535.002,480.002,505.002,505.00-1.57%26,739
Sep 10, 20262,525.002,545.002,455.002,545.002,545.000.79%39,711
Sep 9, 20262,470.002,545.002,450.002,525.002,525.001.41%34,460
Sep 8, 20262,525.002,525.002,420.002,490.002,490.00-1.39%73,097
Sep 7, 20262,425.002,745.002,410.002,525.002,525.007.22%577,003
Sep 4, 20262,325.002,360.002,310.002,355.002,355.001.29%10,747
Sep 3, 20262,380.002,380.002,285.002,325.002,325.00-2.72%31,573
Sep 2, 20262,280.002,390.002,280.002,390.002,390.002.36%41,056
Sep 1, 20262,185.002,335.002,185.002,335.002,335.004.71%60,592
Aug 31, 20262,210.002,275.002,185.002,230.002,230.000.90%39,239
Aug 28, 20262,190.002,220.002,170.002,210.002,210.001.14%14,910
Aug 27, 20262,230.002,235.002,185.002,185.002,185.00-2.02%33,064
Aug 26, 20262,180.002,240.002,155.002,230.002,230.003.00%29,679
Aug 25, 20262,150.002,185.002,115.002,165.002,165.000.70%15,475
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