Skip to main content
S&K Polytec Co., Ltd. (KOSDAQ:091340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,345.00
-5.00 (-0.21%)
At close: Dec 5, 2025

S&K Polytec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,360.002,360.002,310.002,345.002,345.00-0.21%16,927
Dec 4, 20252,365.002,375.002,300.002,350.002,350.00-0.63%42,465
Dec 3, 20252,320.002,365.002,315.002,365.002,365.001.94%14,537
Dec 2, 20252,335.002,355.002,290.002,320.002,320.00-1.28%27,592
Dec 1, 20252,340.002,380.002,295.002,350.002,350.000.43%39,818
Nov 28, 20252,365.002,390.002,300.002,340.002,340.00-1.06%30,236
Nov 27, 20252,395.002,395.002,310.002,365.002,365.00-1.05%32,246
Nov 26, 20252,320.002,390.002,250.002,390.002,390.003.02%40,716
Nov 25, 20252,345.002,365.002,255.002,320.002,320.00-0.85%55,911
Nov 24, 20252,345.002,370.002,315.002,340.002,340.00-1.27%28,069
Nov 21, 20252,390.002,390.002,320.002,370.002,370.00-1.04%42,616
Nov 20, 20252,370.002,410.002,370.002,395.002,395.001.05%32,675
Nov 19, 20252,340.002,440.002,315.002,370.002,370.001.28%45,106
Nov 18, 20252,380.002,440.002,330.002,340.002,340.00-1.68%56,091
Nov 17, 20252,460.002,460.002,370.002,380.002,380.00-3.25%69,769
Nov 14, 20252,565.002,565.002,425.002,460.002,460.00-4.28%76,382
Nov 13, 20252,530.002,630.002,505.002,570.002,570.000.59%116,791
Nov 12, 20252,440.002,635.002,440.002,555.002,555.004.50%132,833
Nov 11, 20252,500.002,515.002,400.002,445.002,445.00-0.41%86,793
Nov 10, 20252,470.002,495.002,435.002,455.002,455.00-0.61%65,655
Nov 7, 20252,450.002,590.002,370.002,470.002,470.000.41%202,522
Nov 6, 20252,455.002,525.002,390.002,460.002,460.000.61%123,017
Nov 5, 20252,325.002,640.002,210.002,445.002,445.005.16%729,907
Nov 4, 20252,295.002,335.002,280.002,325.002,325.000.87%41,070
Nov 3, 20252,315.002,325.002,295.002,305.002,305.00-0.43%45,630
Oct 31, 20252,330.002,330.002,290.002,315.002,315.00-0.86%22,205
Oct 30, 20252,355.002,355.002,280.002,335.002,335.00-0.85%39,177
Oct 29, 20252,385.002,390.002,325.002,355.002,355.00-1.05%57,443
Oct 28, 20252,375.002,395.002,360.002,380.002,380.00-0.63%25,213
Oct 27, 20252,395.002,405.002,380.002,395.002,395.00-0.62%22,507
Oct 24, 20252,410.002,410.002,385.002,410.002,410.00-24,677
Oct 23, 20252,410.002,435.002,390.002,410.002,410.00-8,242
Oct 22, 20252,395.002,430.002,390.002,410.002,410.00-0.21%18,682
Oct 21, 20252,415.002,420.002,380.002,415.002,415.00-23,341
Oct 20, 20252,430.002,435.002,385.002,415.002,415.00-0.62%25,587
Oct 17, 20252,410.002,480.002,405.002,430.002,430.00-0.21%27,636
Oct 16, 20252,440.002,455.002,410.002,435.002,435.00-0.20%43,680
Oct 15, 20252,405.002,440.002,390.002,440.002,440.001.24%24,683
Oct 14, 20252,400.002,420.002,375.002,410.002,410.00-0.41%22,989
Oct 13, 20252,380.002,430.002,345.002,420.002,420.00-0.41%16,511
Oct 10, 20252,405.002,430.002,365.002,430.002,430.00-21,029
Oct 2, 20252,410.002,450.002,405.002,430.002,430.000.83%20,484
Oct 1, 20252,420.002,430.002,395.002,410.002,410.00-0.41%21,417
Sep 30, 20252,450.002,450.002,390.002,420.002,420.00-1.22%17,282
Sep 29, 20252,410.002,450.002,395.002,450.002,450.000.82%20,942
Sep 26, 20252,415.002,430.002,365.002,430.002,430.00-23,633
Sep 25, 20252,430.002,430.002,390.002,430.002,430.00-19,059
Sep 24, 20252,445.002,445.002,410.002,430.002,430.00-0.61%17,449
Sep 23, 20252,495.002,495.002,425.002,445.002,445.00-2.00%27,803
Sep 22, 20252,500.002,545.002,480.002,495.002,495.00-0.20%57,923
Sep 19, 20252,470.002,500.002,440.002,500.002,500.001.21%40,249
Sep 18, 20252,430.002,480.002,430.002,470.002,470.001.02%25,013
Sep 17, 20252,435.002,445.002,400.002,445.002,445.00-0.20%27,887
Sep 16, 20252,465.002,465.002,430.002,450.002,450.00-0.61%27,028
Sep 15, 20252,500.002,500.002,455.002,465.002,465.00-1.40%31,112
Sep 12, 20252,480.002,520.002,475.002,500.002,500.000.81%41,838
Sep 11, 20252,425.002,525.002,420.002,480.002,480.002.27%54,596
Sep 10, 20252,420.002,445.002,400.002,425.002,425.000.21%51,076
Sep 9, 20252,395.002,425.002,385.002,420.002,420.000.83%14,628
Sep 8, 20252,420.002,420.002,380.002,400.002,400.00-0.83%31,948
Sep 5, 20252,425.002,435.002,380.002,420.002,420.00-0.21%27,317
Sep 4, 20252,395.002,440.002,395.002,425.002,425.001.04%28,799
Sep 3, 20252,420.002,440.002,355.002,400.002,400.00-0.83%48,030
Sep 2, 20252,350.002,420.002,330.002,420.002,420.002.98%44,126
Sep 1, 20252,370.002,390.002,325.002,350.002,350.00-1.67%59,729
Aug 29, 20252,440.002,440.002,390.002,390.002,390.00-2.05%42,140
Aug 28, 20252,430.002,460.002,420.002,440.002,440.000.41%11,557
Aug 27, 20252,435.002,440.002,400.002,430.002,430.00-0.21%34,652
Aug 26, 20252,525.002,525.002,425.002,435.002,435.00-2.60%23,016
Aug 25, 20252,460.002,500.002,400.002,500.002,500.001.63%41,616
Aug 22, 20252,435.002,465.002,425.002,460.002,460.001.03%24,349
Aug 21, 20252,430.002,450.002,410.002,435.002,435.00-0.41%27,407
Aug 20, 20252,465.002,465.002,390.002,445.002,445.00-0.81%32,067
Aug 19, 20252,465.002,465.002,415.002,465.002,465.00-0.40%55,320
Aug 18, 20252,510.002,525.002,400.002,475.002,475.00-2.37%89,806
Aug 14, 20252,540.002,560.002,510.002,535.002,535.00-0.20%30,345
Aug 13, 20252,555.002,575.002,500.002,540.002,540.00-0.59%60,500
Aug 12, 20252,575.002,625.002,555.002,555.002,555.00-1.16%29,505
Aug 11, 20252,600.002,660.002,550.002,585.002,585.00-0.39%30,032
Aug 8, 20252,615.002,650.002,595.002,595.002,595.00-0.76%20,730
Aug 7, 20252,605.002,635.002,600.002,615.002,615.000.38%10,342
Aug 6, 20252,580.002,610.002,510.002,605.002,605.000.77%20,082
Aug 5, 20252,555.002,625.002,550.002,585.002,585.001.37%27,307
Aug 4, 20252,530.002,610.002,525.002,550.002,550.00-0.39%27,383
Aug 1, 20252,645.002,645.002,540.002,560.002,560.00-3.21%48,904
Jul 31, 20252,690.002,710.002,630.002,645.002,645.00-0.75%30,833
Jul 30, 20252,645.002,715.002,620.002,665.002,665.000.57%23,249
Jul 29, 20252,675.002,685.002,610.002,650.002,650.00-0.93%19,735
Jul 28, 20252,650.002,685.002,620.002,675.002,675.000.94%28,116
Jul 25, 20252,690.002,690.002,645.002,650.002,650.00-1.85%28,646
Jul 24, 20252,790.002,800.002,670.002,700.002,700.00-1.64%23,045
Jul 23, 20252,725.002,760.002,690.002,745.002,745.000.92%21,115
Jul 22, 20252,785.002,800.002,720.002,720.002,720.00-2.33%31,450
Jul 21, 20252,795.002,795.002,765.002,785.002,785.00-0.36%22,648
Jul 18, 20252,835.002,890.002,785.002,795.002,795.00-1.41%28,383
Jul 17, 20252,865.002,910.002,830.002,835.002,835.00-1.05%11,319
Jul 16, 20252,885.002,915.002,855.002,865.002,865.00-0.87%21,543
Jul 15, 20252,915.002,940.002,870.002,890.002,890.00-0.86%16,452
Jul 14, 20252,920.002,930.002,890.002,915.002,915.00-22,404
Jul 11, 20252,890.002,935.002,890.002,915.002,915.000.87%24,266