Skip to main content
logo
S&K Polytec Co., Ltd. (KOSDAQ:091340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,630.00
-50.00 (-1.87%)
At close: Apr 30, 2026

S&K Polytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,680.002,705.002,620.002,630.002,630.00-1.87%42,798
Apr 29, 20262,695.002,695.002,620.002,680.002,680.001.52%23,060
Apr 28, 20262,645.002,670.002,625.002,640.002,640.00-1.12%38,056
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%67,752
Apr 22, 20262,635.002,730.002,625.002,670.002,670.001.52%118,310
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%45,837
Apr 17, 20262,650.002,670.002,605.002,665.002,665.000.57%40,867
Apr 16, 20262,640.002,695.002,625.002,650.002,650.000.38%50,226
Apr 15, 20262,600.002,680.002,595.002,640.002,640.001.73%98,131
Apr 14, 20262,590.002,625.002,575.002,595.002,595.000.58%83,112
Apr 13, 20262,545.002,605.002,515.002,580.002,580.001.98%76,866
Apr 10, 20262,500.002,605.002,500.002,530.002,530.001.61%132,172
Apr 9, 20262,495.002,520.002,465.002,490.002,490.00-1.19%27,743
Apr 8, 20262,525.002,525.002,480.002,520.002,520.00-0.20%70,734
Apr 7, 20262,540.002,545.002,445.002,525.002,525.00-0.20%61,965
Apr 6, 20262,515.002,535.002,490.002,530.002,530.001.61%84,598
Apr 3, 20262,425.002,495.002,425.002,490.002,490.002.68%49,837
Apr 2, 20262,495.002,515.002,390.002,425.002,425.00-1.82%101,404
Apr 1, 20262,485.002,505.002,440.002,470.002,470.002.07%65,704
Mar 31, 20262,460.002,495.002,400.002,420.002,420.00-1.63%81,103
Mar 30, 20262,410.002,475.002,360.002,460.002,460.002.07%212,121
Mar 27, 20262,350.002,430.002,325.002,410.002,410.000.84%96,142
Mar 26, 20262,500.002,545.002,390.002,390.002,390.00-4.59%280,302
Mar 25, 20262,250.002,600.002,240.002,505.002,505.0013.86%1,191,152
Mar 24, 20262,180.002,205.002,165.002,200.002,200.001.85%27,823
Mar 23, 20262,225.002,225.002,140.002,160.002,160.00-2.92%37,634
Mar 20, 20262,195.002,240.002,195.002,225.002,225.001.37%17,205
Mar 19, 20262,200.002,215.002,180.002,195.002,195.00-1.35%13,734
Mar 18, 20262,230.002,250.002,200.002,225.002,225.00-0.22%16,658
Mar 17, 20262,220.002,260.002,215.002,230.002,230.000.45%12,946
Mar 16, 20262,270.002,270.002,200.002,220.002,220.00-2.63%33,606
Mar 13, 20262,270.002,295.002,200.002,280.002,280.000.22%43,301
Mar 12, 20262,215.002,285.002,215.002,275.002,275.002.71%28,081
Mar 11, 20262,185.002,280.002,185.002,215.002,215.001.37%29,129
Mar 10, 20262,185.002,245.002,170.002,185.002,185.001.63%19,001
Mar 9, 20262,215.002,215.002,100.002,150.002,150.00-3.37%28,884
Mar 6, 20262,205.002,265.002,185.002,225.002,225.000.91%30,853
Mar 5, 20262,120.002,225.002,120.002,205.002,205.006.78%56,909
Mar 4, 20262,250.002,250.002,060.002,065.002,065.00-8.63%124,063
Mar 3, 20262,305.002,310.002,260.002,260.002,260.00-2.59%63,653
Feb 27, 20262,410.002,410.002,300.002,320.002,320.00-2.11%114,065
Feb 26, 20262,350.002,425.002,340.002,370.002,370.001.28%81,172
Feb 25, 20262,310.002,370.002,310.002,340.002,340.000.43%44,774
Feb 24, 20262,340.002,340.002,305.002,330.002,330.00-0.43%32,381
Feb 23, 20262,295.002,380.002,285.002,340.002,340.001.96%61,646
Feb 20, 20262,295.002,320.002,280.002,295.002,295.00-0.22%45,661
Feb 19, 20262,320.002,320.002,285.002,300.002,300.00-1.08%94,690