S&K POLYTEC Co., Ltd. 091340
KRX · South Korea · Producer Manufacturing
KRW 2,655.00+10.00 (+0.38%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 2,655.00 | +0.38% | KRW 2,645.00 | KRW 2,695.00 | KRW 2,610.00 | 13.77K |
| 2026-10-01 | KRW 2,645.00 | -1.12% | KRW 2,675.00 | KRW 2,690.00 | KRW 2,600.00 | 28.47K |
| 2026-09-30 | KRW 2,675.00 | +0.94% | KRW 2,650.00 | KRW 2,690.00 | KRW 2,615.00 | 27.18K |
| 2026-09-29 | KRW 2,650.00 | +1.73% | KRW 2,605.00 | KRW 2,685.00 | KRW 2,605.00 |
| 48.89K |
| 2026-09-28 | KRW 2,605.00 | +4.41% | KRW 2,525.00 | KRW 2,610.00 | KRW 2,465.00 | 35.85K |
| 2026-09-23 | KRW 2,495.00 | -0.40% | KRW 2,510.00 | KRW 2,540.00 | KRW 2,475.00 | 11.74K |
| 2026-09-22 | KRW 2,505.00 | +0.80% | KRW 2,490.00 | KRW 2,527.00 | KRW 2,490.00 | 10.00K |
| 2026-09-21 | KRW 2,485.00 | -0.20% | KRW 2,535.00 | KRW 2,535.00 | KRW 2,480.00 | 10.99K |
| 2026-09-18 | KRW 2,490.00 | +0.61% | KRW 2,475.00 | KRW 2,545.00 | KRW 2,460.00 | 28.20K |
| 2026-09-17 | KRW 2,475.00 | -0.20% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,465.00 | 11.02K |
| 2026-09-16 | KRW 2,480.00 | -1.39% | KRW 2,485.00 | KRW 2,510.00 | KRW 2,470.00 | 21.82K |
| 2026-09-15 | KRW 2,515.00 | +0.40% | KRW 2,485.00 | KRW 2,550.00 | KRW 2,475.00 | 30.84K |
| 2026-09-14 | KRW 2,505.00 | 0.00% | KRW 2,545.00 | KRW 2,545.00 | KRW 2,490.00 | 8.82K |
| 2026-09-11 | KRW 2,505.00 | -1.57% | KRW 2,530.00 | KRW 2,535.00 | KRW 2,480.00 | 26.74K |
| 2026-09-10 | KRW 2,545.00 | +0.79% | KRW 2,525.00 | KRW 2,545.00 | KRW 2,455.00 | 39.81K |
| 2026-09-09 | KRW 2,525.00 | +1.41% | KRW 2,470.00 | KRW 2,545.00 | KRW 2,450.00 | 34.67K |
| 2026-09-08 | KRW 2,490.00 | -1.39% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,420.00 | 73.63K |
| 2026-09-07 | KRW 2,525.00 | +7.22% | KRW 2,425.00 | KRW 2,745.00 | KRW 2,410.00 | 578.18K |
| 2026-09-04 | KRW 2,355.00 | +1.29% | KRW 2,325.00 | KRW 2,360.00 | KRW 2,310.00 | 10.75K |
| 2026-09-03 | KRW 2,325.00 | -2.72% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,285.00 | 31.57K |
| 2026-09-02 | KRW 2,390.00 | +2.36% | KRW 2,280.00 | KRW 2,390.00 | KRW 2,280.00 | 41.06K |
| 2026-09-01 | KRW 2,335.00 | +4.71% | KRW 2,185.00 | KRW 2,335.00 | KRW 2,185.00 | 60.60K |
| 2026-08-31 | KRW 2,230.00 | +0.90% | KRW 2,210.00 | KRW 2,275.00 | KRW 2,185.00 | 39.24K |
| 2026-08-28 | KRW 2,210.00 | +1.14% | KRW 2,190.00 | KRW 2,220.00 | KRW 2,170.00 | 14.91K |
| 2026-08-27 | KRW 2,185.00 | -2.02% | KRW 2,230.00 | KRW 2,235.00 | KRW 2,185.00 | 33.06K |
| 2026-08-26 | KRW 2,230.00 | +3.00% | KRW 2,180.00 | KRW 2,240.00 | KRW 2,155.00 | 29.68K |
| 2026-08-25 | KRW 2,165.00 | +0.70% | KRW 2,150.00 | KRW 2,185.00 | KRW 2,115.00 | 15.48K |
| 2026-08-24 | KRW 2,150.00 | 0.00% | KRW 2,150.00 | KRW 2,160.00 | KRW 2,125.00 | 15.57K |
| 2026-08-21 | KRW 2,150.00 | +0.23% | KRW 2,150.00 | KRW 2,185.00 | KRW 2,100.00 | 37.88K |
| 2026-08-20 | KRW 2,145.00 | +3.37% | KRW 2,145.00 | KRW 2,150.00 | KRW 2,080.00 | 25.85K |
| 2026-08-19 | KRW 2,075.00 | +0.97% | KRW 2,055.00 | KRW 2,085.00 | KRW 2,015.00 | 43.67K |
| 2026-08-18 | KRW 2,055.00 | -4.86% | KRW 2,160.00 | KRW 2,160.00 | KRW 2,050.00 | 65.32K |
| 2026-08-14 | KRW 2,160.00 | -0.23% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,140.00 | 15.31K |
| 2026-08-13 | KRW 2,165.00 | +0.70% | KRW 2,175.00 | KRW 2,175.00 | KRW 2,140.00 | 34.05K |
| 2026-08-12 | KRW 2,150.00 | +1.65% | KRW 2,115.00 | KRW 2,180.00 | KRW 2,095.00 | 17.30K |
| 2026-08-11 | KRW 2,115.00 | -0.47% | KRW 2,135.00 | KRW 2,155.00 | KRW 2,100.00 | 15.72K |
| 2026-08-10 | KRW 2,125.00 | +5.46% | KRW 2,010.00 | KRW 2,195.00 | KRW 2,010.00 | 29.93K |
| 2026-08-07 | KRW 2,015.00 | +0.50% | KRW 2,060.00 | KRW 2,060.00 | KRW 1,985.00 | 11.49K |
| 2026-08-06 | KRW 2,005.00 | -0.50% | KRW 2,020.00 | KRW 2,025.00 | KRW 1,991.00 | 11.46K |
| 2026-08-05 | KRW 2,015.00 | +1.82% | KRW 2,000.00 | KRW 2,015.00 | KRW 1,981.00 | 17.29K |
| 2026-08-04 | KRW 1,979.00 | +1.23% | KRW 1,955.00 | KRW 1,980.00 | KRW 1,934.00 | 8.80K |
| 2026-08-03 | KRW 1,955.00 | +1.51% | KRW 1,926.00 | KRW 1,970.00 | KRW 1,910.00 | 24.13K |
| 2026-07-31 | KRW 1,926.00 | +2.77% | KRW 1,874.00 | KRW 1,958.00 | KRW 1,869.00 | 46.98K |
| 2026-07-30 | KRW 1,874.00 | -0.16% | KRW 1,877.00 | KRW 1,947.00 | KRW 1,851.00 | 15.04K |
| 2026-07-29 | KRW 1,877.00 | -6.38% | KRW 2,005.00 | KRW 2,120.00 | KRW 1,856.00 | 55.89K |
| 2026-07-28 | KRW 2,005.00 | -4.98% | KRW 2,110.00 | KRW 2,110.00 | KRW 1,996.00 | 21.20K |
| 2026-07-27 | KRW 2,110.00 | -1.17% | KRW 2,135.00 | KRW 2,165.00 | KRW 2,090.00 | 16.85K |
| 2026-07-24 | KRW 2,135.00 | 0.00% | KRW 2,135.00 | KRW 2,155.00 | KRW 2,080.00 | 17.90K |
| 2026-07-23 | KRW 2,135.00 | +0.47% | KRW 2,155.00 | KRW 2,180.00 | KRW 2,135.00 | 16.94K |
| 2026-07-22 | KRW 2,125.00 | -0.23% | KRW 2,175.00 | KRW 2,180.00 | KRW 2,105.00 | 8.56K |
| 2026-07-21 | KRW 2,130.00 | +1.19% | KRW 2,075.00 | KRW 2,130.00 | KRW 2,070.00 | 8.34K |
| 2026-07-20 | KRW 2,105.00 | -1.41% | KRW 2,100.00 | KRW 2,135.00 | KRW 2,085.00 | 15.90K |
| 2026-07-16 | KRW 2,135.00 | +0.23% | KRW 2,140.00 | KRW 2,145.00 | KRW 2,105.00 | 13.10K |
| 2026-07-15 | KRW 2,130.00 | +4.16% | KRW 2,080.00 | KRW 2,145.00 | KRW 2,055.00 | 21.59K |
| 2026-07-14 | KRW 2,045.00 | -0.24% | KRW 2,030.00 | KRW 2,070.00 | KRW 1,991.00 | 43.93K |
| 2026-07-13 | KRW 2,050.00 | -4.43% | KRW 2,170.00 | KRW 2,170.00 | KRW 2,040.00 | 41.53K |
| 2026-07-10 | KRW 2,145.00 | +3.37% | KRW 2,110.00 | KRW 2,185.00 | KRW 2,090.00 | 19.25K |
| 2026-07-09 | KRW 2,075.00 | -2.35% | KRW 2,185.00 | KRW 2,185.00 | KRW 2,060.00 | 29.04K |
| 2026-07-08 | KRW 2,125.00 | -1.62% | KRW 2,110.00 | KRW 2,200.00 | KRW 2,105.00 | 18.51K |
| 2026-07-07 | KRW 2,160.00 | -0.69% | KRW 2,160.00 | KRW 2,190.00 | KRW 2,120.00 | 21.36K |
| 2026-07-06 | KRW 2,175.00 | -2.03% | KRW 2,210.00 | KRW 2,220.00 | KRW 2,140.00 | 24.92K |
| 2026-07-03 | KRW 2,220.00 | +3.02% | KRW 2,155.00 | KRW 2,235.00 | KRW 2,110.00 | 126.79K |
| 2026-07-02 | KRW 2,155.00 | -3.15% | KRW 2,225.00 | KRW 2,225.00 | KRW 2,155.00 | 16.74K |
| 2026-07-01 | KRW 2,225.00 | +2.06% | KRW 2,170.00 | KRW 2,280.00 | KRW 2,165.00 | 24.94K |
| 2026-06-30 | KRW 2,180.00 | 0.00% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,160.00 | 13.62K |
| 2026-06-29 | KRW 2,180.00 | +4.31% | KRW 2,095.00 | KRW 2,230.00 | KRW 2,060.00 | 49.16K |
| 2026-06-26 | KRW 2,090.00 | -3.24% | KRW 2,160.00 | KRW 2,160.00 | KRW 2,040.00 | 42.68K |
| 2026-06-25 | KRW 2,160.00 | -1.82% | KRW 2,200.00 | KRW 2,245.00 | KRW 2,095.00 | 30.69K |
| 2026-06-24 | KRW 2,200.00 | +0.46% | KRW 2,190.00 | KRW 2,215.00 | KRW 2,150.00 | 39.10K |
| 2026-06-23 | KRW 2,190.00 | -3.10% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,160.00 | 30.79K |
| 2026-06-22 | KRW 2,260.00 | -1.53% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,220.00 | 26.45K |
| 2026-06-19 | KRW 2,295.00 | -5.17% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,275.00 | 47.60K |
| 2026-06-18 | KRW 2,420.00 | -0.41% | KRW 2,410.00 | KRW 2,425.00 | KRW 2,365.00 | 54.75K |
| 2026-06-17 | KRW 2,430.00 | +0.83% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,370.00 | 21.19K |
| 2026-06-16 | KRW 2,410.00 | +0.84% | KRW 2,390.00 | KRW 2,430.00 | KRW 2,355.00 | 32.78K |
| 2026-06-15 | KRW 2,390.00 | +5.75% | KRW 2,400.00 | KRW 2,440.00 | KRW 2,315.00 | 56.60K |
| 2026-06-12 | KRW 2,260.00 | +3.91% | KRW 2,610.00 | KRW 2,700.00 | KRW 2,250.00 | 338.12K |
| 2026-06-11 | KRW 2,175.00 | -0.23% | KRW 2,180.00 | KRW 2,235.00 | KRW 2,145.00 | 19.56K |
| 2026-06-10 | KRW 2,180.00 | -0.46% | KRW 2,190.00 | KRW 2,250.00 | KRW 2,150.00 | 38.17K |
| 2026-06-09 | KRW 2,190.00 | +2.82% | KRW 2,130.00 | KRW 2,205.00 | KRW 2,130.00 | 32.52K |
| 2026-06-08 | KRW 2,130.00 | -3.62% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,000.00 | 37.24K |
| 2026-06-05 | KRW 2,210.00 | -4.12% | KRW 2,305.00 | KRW 2,335.00 | KRW 2,190.00 | 39.59K |
| 2026-06-04 | KRW 2,305.00 | +0.44% | KRW 2,300.00 | KRW 2,330.00 | KRW 2,255.00 | 25.20K |
| 2026-06-02 | KRW 2,295.00 | -2.75% | KRW 2,360.00 | KRW 2,365.00 | KRW 2,160.00 | 113.70K |
| 2026-06-01 | KRW 2,360.00 | -5.41% | KRW 2,450.00 | KRW 2,545.00 | KRW 2,325.00 | 76.86K |
| 2026-05-29 | KRW 2,495.00 | -2.16% | KRW 2,550.00 | KRW 2,560.00 | KRW 2,475.00 | 85.37K |
| 2026-05-28 | KRW 2,550.00 | +1.59% | KRW 2,510.00 | KRW 2,555.00 | KRW 2,460.00 | 48.04K |
| 2026-05-27 | KRW 2,510.00 | -3.46% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,480.00 | 67.00K |
| 2026-05-26 | KRW 2,600.00 | -1.14% | KRW 2,645.00 | KRW 2,665.00 | KRW 2,575.00 | 43.05K |
| 2026-05-22 | KRW 2,630.00 | +4.37% | KRW 2,520.00 | KRW 2,630.00 | KRW 2,515.00 | 40.71K |