S POLYTECH CO LTD 050760
KRX · South Korea · Process Industries
KRW 1,187.00+16.00 (+1.37%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,187.00 | +1.37% | KRW 1,156.00 | KRW 1,189.00 | KRW 1,156.00 | 37.11K |
| 2026-10-01 | KRW 1,171.00 | -0.93% | KRW 1,182.00 | KRW 1,182.00 | KRW 1,152.00 | 32.11K |
| 2026-09-30 | KRW 1,182.00 | -1.34% | KRW 1,185.00 | KRW 1,195.00 | KRW 1,169.00 | 21.32K |
| 2026-09-29 | KRW 1,198.00 | +1.27% | KRW 1,183.00 | KRW 1,198.00 | KRW 1,168.00 | 27.98K |
| 2026-09-28 | KRW 1,183.00 | 0.00% | KRW 1,168.00 | KRW 1,183.00 | KRW 1,161.00 | 31.65K |
| 2026-09-23 | KRW 1,183.00 | -0.17% | KRW 1,171.00 | KRW 1,184.00 | KRW 1,165.00 | 31.97K |
| 2026-09-22 | KRW 1,185.00 | -0.17% | KRW 1,187.00 | KRW 1,193.00 | KRW 1,172.00 | 28.17K |
| 2026-09-21 | KRW 1,187.00 | -1.25% | KRW 1,202.00 | KRW 1,202.00 | KRW 1,175.00 | 27.25K |
| 2026-09-18 | KRW 1,202.00 | +0.75% | KRW 1,193.00 | KRW 1,204.00 | KRW 1,179.00 | 33.78K |
| 2026-09-17 | KRW 1,193.00 | +0.93% | KRW 1,197.00 | KRW 1,197.00 | KRW 1,176.00 | 31.93K |
| 2026-09-16 | KRW 1,182.00 | -3.90% | KRW 1,230.00 | KRW 1,230.00 | KRW 1,169.00 | 91.21K |
| 2026-09-15 | KRW 1,230.00 | -0.57% | KRW 1,234.00 | KRW 1,273.00 | KRW 1,204.00 | 53.11K |
| 2026-09-14 | KRW 1,237.00 | +3.51% | KRW 1,202.00 | KRW 1,274.00 | KRW 1,197.00 | 212.26K |
| 2026-09-11 | KRW 1,195.00 | -2.29% | KRW 1,222.00 | KRW 1,228.00 | KRW 1,182.00 | 89.68K |
| 2026-09-10 | KRW 1,223.00 | -0.65% | KRW 1,231.00 | KRW 1,248.00 | KRW 1,212.00 | 57.43K |
| 2026-09-09 | KRW 1,231.00 | -2.15% | KRW 1,240.00 | KRW 1,254.00 | KRW 1,224.00 | 82.59K |
| 2026-09-08 | KRW 1,258.00 | -2.86% | KRW 1,290.00 | KRW 1,290.00 | KRW 1,222.00 | 114.59K |
| 2026-09-07 | KRW 1,295.00 | +6.85% | KRW 1,252.00 | KRW 1,313.00 | KRW 1,214.00 | 313.10K |
| 2026-09-04 | KRW 1,212.00 | +3.15% | KRW 1,174.00 | KRW 1,220.00 | KRW 1,170.00 | 98.34K |
| 2026-09-03 | KRW 1,175.00 | -1.92% | KRW 1,181.00 | KRW 1,203.00 | KRW 1,172.00 | 45.06K |
| 2026-09-02 | KRW 1,198.00 | +1.70% | KRW 1,178.00 | KRW 1,229.00 | KRW 1,170.00 | 151.64K |
| 2026-09-01 | KRW 1,178.00 | +0.60% | KRW 1,161.00 | KRW 1,185.00 | KRW 1,141.00 | 154.89K |
| 2026-08-31 | KRW 1,171.00 | -0.85% | KRW 1,183.00 | KRW 1,183.00 | KRW 1,156.00 | 55.14K |
| 2026-08-28 | KRW 1,181.00 | +0.08% | KRW 1,190.00 | KRW 1,190.00 | KRW 1,177.00 | 45.08K |
| 2026-08-27 | KRW 1,180.00 | -0.67% | KRW 1,193.00 | KRW 1,200.00 | KRW 1,152.00 | 131.88K |
| 2026-08-26 | KRW 1,188.00 | +1.11% | KRW 1,192.00 | KRW 1,192.00 | KRW 1,172.00 | 61.16K |
| 2026-08-25 | KRW 1,175.00 | +2.26% | KRW 1,158.00 | KRW 1,187.00 | KRW 1,123.00 | 118.96K |
| 2026-08-24 | KRW 1,149.00 | +0.79% | KRW 1,160.00 | KRW 1,176.00 | KRW 1,137.00 | 115.99K |
| 2026-08-21 | KRW 1,140.00 | +0.09% | KRW 1,135.00 | KRW 1,182.00 | KRW 1,127.00 | 128.95K |
| 2026-08-20 | KRW 1,139.00 | -1.47% | KRW 1,146.00 | KRW 1,163.00 | KRW 1,080.00 | 139.04K |
| 2026-08-19 | KRW 1,156.00 | -3.10% | KRW 1,186.00 | KRW 1,186.00 | KRW 1,147.00 | 75.89K |
| 2026-08-18 | KRW 1,193.00 | -1.81% | KRW 1,215.00 | KRW 1,215.00 | KRW 1,186.00 | 111.22K |
| 2026-08-14 | KRW 1,215.00 | -2.72% | KRW 1,249.00 | KRW 1,255.00 | KRW 1,203.00 | 181.40K |
| 2026-08-13 | KRW 1,249.00 | +7.95% | KRW 1,157.00 | KRW 1,281.00 | KRW 1,140.00 | 526.18K |
| 2026-08-12 | KRW 1,157.00 | +2.94% | KRW 1,120.00 | KRW 1,179.00 | KRW 1,100.00 | 198.63K |
| 2026-08-11 | KRW 1,124.00 | +0.27% | KRW 1,110.00 | KRW 1,144.00 | KRW 1,100.00 | 153.57K |
| 2026-08-10 | KRW 1,121.00 | +3.51% | KRW 1,083.00 | KRW 1,125.00 | KRW 1,080.00 | 157.62K |
| 2026-08-07 | KRW 1,083.00 | +0.19% | KRW 1,081.00 | KRW 1,198.00 | KRW 1,080.00 | 294.91K |
| 2026-08-06 | KRW 1,081.00 | -0.09% | KRW 1,075.00 | KRW 1,094.00 | KRW 1,060.00 | 191.54K |
| 2026-08-05 | KRW 1,082.00 | -1.10% | KRW 1,099.00 | KRW 1,132.00 | KRW 1,050.00 | 359.54K |
| 2026-08-04 | KRW 1,094.00 | +7.89% | KRW 1,014.00 | KRW 1,216.00 | KRW 980.00 | 1.66M |
| 2026-08-03 | KRW 1,014.00 | +0.40% | KRW 1,012.00 | KRW 1,069.00 | KRW 999.00 | 58.30K |
| 2026-07-31 | KRW 1,010.00 | +1.00% | KRW 1,001.00 | KRW 1,099.00 | KRW 1,001.00 | 182.81K |
| 2026-07-30 | KRW 1,000.00 | -7.41% | KRW 1,057.00 | KRW 1,068.00 | KRW 995.00 | 184.43K |
| 2026-07-29 | KRW 1,080.00 | -1.64% | KRW 1,083.00 | KRW 1,123.00 | KRW 1,011.00 | 299.73K |
| 2026-07-28 | KRW 1,098.00 | +3.88% | KRW 1,056.00 | KRW 1,113.00 | KRW 991.00 | 490.71K |
| 2026-07-27 | KRW 1,057.00 | -6.04% | KRW 1,121.00 | KRW 1,126.00 | KRW 1,049.00 | 243.83K |
| 2026-07-24 | KRW 1,125.00 | +5.04% | KRW 1,072.00 | KRW 1,180.00 | KRW 1,072.00 | 516.77K |
| 2026-07-23 | KRW 1,071.00 | +0.19% | KRW 1,060.00 | KRW 1,072.00 | KRW 1,050.00 | 94.34K |
| 2026-07-22 | KRW 1,069.00 | +1.52% | KRW 1,044.00 | KRW 1,093.00 | KRW 1,020.00 | 190.34K |
| 2026-07-21 | KRW 1,053.00 | -6.15% | KRW 1,112.00 | KRW 1,180.00 | KRW 1,036.00 | 522.97K |
| 2026-07-20 | KRW 1,122.00 | -0.88% | KRW 1,100.00 | KRW 1,170.00 | KRW 1,072.00 | 176.29K |
| 2026-07-16 | KRW 1,132.00 | -3.25% | KRW 1,160.00 | KRW 1,160.00 | KRW 1,070.00 | 150.79K |
| 2026-07-15 | KRW 1,170.00 | -2.01% | KRW 1,194.00 | KRW 1,230.00 | KRW 1,110.00 | 318.06K |
| 2026-07-14 | KRW 1,194.00 | -6.35% | KRW 1,275.00 | KRW 1,299.00 | KRW 1,150.00 | 363.87K |
| 2026-07-13 | KRW 1,275.00 | +2.33% | KRW 1,266.00 | KRW 1,339.00 | KRW 1,222.00 | 322.77K |
| 2026-07-10 | KRW 1,246.00 | -2.81% | KRW 1,285.00 | KRW 1,370.00 | KRW 1,235.00 | 349.22K |
| 2026-07-09 | KRW 1,282.00 | -6.56% | KRW 1,372.00 | KRW 1,405.00 | KRW 1,282.00 | 344.81K |
| 2026-07-08 | KRW 1,372.00 | -7.17% | KRW 1,480.00 | KRW 1,538.00 | KRW 1,342.00 | 643.50K |
| 2026-07-07 | KRW 1,478.00 | -6.69% | KRW 1,581.00 | KRW 1,685.00 | KRW 1,460.00 | 601.06K |
| 2026-07-06 | KRW 1,584.00 | +13.96% | KRW 1,395.00 | KRW 1,669.00 | KRW 1,391.00 | 2.22M |
| 2026-07-03 | KRW 1,390.00 | -1.56% | KRW 1,381.00 | KRW 1,738.00 | KRW 1,327.00 | 5.13M |
| 2026-07-02 | KRW 1,412.00 | +2.32% | KRW 1,337.00 | KRW 1,794.00 | KRW 1,250.00 | 5.25M |
| 2026-07-01 | KRW 1,380.00 | +4.07% | KRW 1,521.00 | KRW 1,642.00 | KRW 1,212.00 | 5.23M |
| 2026-06-30 | KRW 1,326.00 | +30.00% | KRW 1,020.00 | KRW 1,326.00 | KRW 985.00 | 997.53K |
| 2026-06-29 | KRW 1,020.00 | -0.49% | KRW 1,000.00 | KRW 1,029.00 | KRW 983.00 | 40.65K |
| 2026-06-26 | KRW 1,025.00 | -4.03% | KRW 1,027.00 | KRW 1,044.00 | KRW 987.00 | 55.18K |
| 2026-06-25 | KRW 1,068.00 | +0.75% | KRW 1,042.00 | KRW 1,079.00 | KRW 1,026.00 | 50.59K |
| 2026-06-24 | KRW 1,060.00 | +0.38% | KRW 1,025.00 | KRW 1,075.00 | KRW 990.00 | 120.49K |
| 2026-06-23 | KRW 1,056.00 | -7.04% | KRW 1,130.00 | KRW 1,130.00 | KRW 1,018.00 | 77.84K |
| 2026-06-22 | KRW 1,136.00 | +1.25% | KRW 1,090.00 | KRW 1,144.00 | KRW 1,058.00 | 41.72K |
| 2026-06-19 | KRW 1,122.00 | +0.54% | KRW 1,107.00 | KRW 1,125.00 | KRW 1,050.00 | 59.72K |
| 2026-06-18 | KRW 1,116.00 | -2.36% | KRW 1,155.00 | KRW 1,164.00 | KRW 1,094.00 | 39.74K |
| 2026-06-17 | KRW 1,143.00 | -0.17% | KRW 1,134.00 | KRW 1,183.00 | KRW 1,095.00 | 38.42K |
| 2026-06-16 | KRW 1,145.00 | +1.15% | KRW 1,144.00 | KRW 1,167.00 | KRW 1,102.00 | 52.22K |
| 2026-06-15 | KRW 1,132.00 | -0.09% | KRW 1,086.00 | KRW 1,175.00 | KRW 1,086.00 | 24.54K |
| 2026-06-12 | KRW 1,133.00 | +3.19% | KRW 1,105.00 | KRW 1,148.00 | KRW 1,044.00 | 50.31K |
| 2026-06-11 | KRW 1,098.00 | +3.10% | KRW 1,064.00 | KRW 1,098.00 | KRW 1,017.00 | 45.08K |
| 2026-06-10 | KRW 1,065.00 | -2.02% | KRW 1,078.00 | KRW 1,110.00 | KRW 1,010.00 | 69.88K |
| 2026-06-09 | KRW 1,087.00 | +1.49% | KRW 1,072.00 | KRW 1,130.00 | KRW 1,070.00 | 28.13K |
| 2026-06-08 | KRW 1,071.00 | -1.20% | KRW 1,080.00 | KRW 1,094.00 | KRW 1,005.00 | 80.02K |
| 2026-06-05 | KRW 1,084.00 | -3.30% | KRW 1,150.00 | KRW 1,150.00 | KRW 1,050.00 | 41.28K |
| 2026-06-04 | KRW 1,121.00 | -2.10% | KRW 1,136.00 | KRW 1,155.00 | KRW 1,121.00 | 27.84K |
| 2026-06-02 | KRW 1,145.00 | -4.18% | KRW 1,185.00 | KRW 1,195.00 | KRW 1,122.00 | 72.52K |
| 2026-06-01 | KRW 1,195.00 | -4.25% | KRW 1,295.00 | KRW 1,295.00 | KRW 1,160.00 | 200.03K |
| 2026-05-29 | KRW 1,248.00 | -1.50% | KRW 1,268.00 | KRW 1,281.00 | KRW 1,207.00 | 48.05K |
| 2026-05-28 | KRW 1,267.00 | +0.08% | KRW 1,267.00 | KRW 1,316.00 | KRW 1,264.00 | 88.35K |
| 2026-05-27 | KRW 1,266.00 | -5.03% | KRW 1,334.00 | KRW 1,358.00 | KRW 1,243.00 | 88.66K |
| 2026-05-26 | KRW 1,333.00 | +1.68% | KRW 1,311.00 | KRW 1,373.00 | KRW 1,290.00 | 91.46K |
| 2026-05-22 | KRW 1,311.00 | -3.96% | KRW 1,361.00 | KRW 1,365.00 | KRW 1,309.00 | 44.28K |