Skip to main content
logo
S&K Polytec Co., Ltd. (KOSDAQ:091340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,500.00
-60.00 (-2.34%)
At close: May 20, 2026

S&K Polytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%132,567
Apr 9, 20262,495.002,520.002,465.002,490.002,490.00-1.19%27,745
Apr 8, 20262,525.002,525.002,480.002,520.002,520.00-0.20%71,874
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%49,939
Apr 2, 20262,495.002,515.002,390.002,425.002,425.00-1.82%101,509
Apr 1, 20262,485.002,505.002,440.002,470.002,470.002.07%66,439
Mar 31, 20262,460.002,495.002,400.002,420.002,420.00-1.63%81,113
Mar 30, 20262,410.002,475.002,360.002,460.002,460.002.07%212,371
Mar 27, 20262,350.002,430.002,325.002,410.002,410.000.84%96,435
Mar 26, 20262,500.002,545.002,390.002,390.002,390.00-4.59%280,315
Mar 25, 20262,250.002,600.002,240.002,505.002,505.0013.86%1,193,613
Mar 24, 20262,180.002,205.002,165.002,200.002,200.001.85%27,873
Mar 23, 20262,225.002,225.002,140.002,160.002,160.00-2.92%37,757
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%16,688
Mar 17, 20262,220.002,260.002,215.002,230.002,230.000.45%12,947
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%29,145
Mar 10, 20262,185.002,245.002,170.002,185.002,185.001.63%19,451