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