KOSDAQ - Delayed Quote KRW

S&K Polytec Co., Ltd. (091340.KQ)

2,525.00
+10.00
+(0.40%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20252,520.002,650.002,510.002,525.002,525.0031,910
Apr 22, 20252,560.002,560.002,455.002,515.002,515.0059,942
Apr 21, 20252,555.002,590.002,540.002,560.002,560.0025,151
Apr 18, 20252,510.002,555.002,465.002,555.002,555.0046,570
Apr 17, 20252,505.002,525.002,430.002,505.002,505.0022,064
Apr 16, 20252,560.002,580.002,495.002,505.002,505.0039,418
Apr 15, 20252,550.002,640.002,480.002,560.002,560.0044,743
Apr 14, 20252,565.002,595.002,545.002,550.002,550.0058,942
Apr 11, 20252,475.002,550.002,460.002,535.002,535.0045,125
Apr 10, 20252,400.002,500.002,400.002,495.002,495.0046,763
Apr 9, 20252,415.002,480.002,295.002,330.002,330.0042,620
Apr 8, 20252,435.002,480.002,370.002,415.002,415.0027,241
Apr 7, 20252,520.002,520.002,270.002,365.002,365.00145,149
Apr 4, 20252,585.002,630.002,500.002,555.002,555.0055,625
Apr 3, 20252,560.002,645.002,560.002,585.002,585.0034,261
Apr 2, 20252,645.002,685.002,590.002,655.002,655.0054,511
Apr 1, 20252,795.002,795.002,585.002,675.002,675.0072,979
Mar 31, 20252,670.002,670.002,500.002,545.002,545.0097,519
Mar 28, 20252,730.002,760.002,650.002,670.002,670.0066,022
Mar 27, 20252,730.002,840.002,715.002,765.002,765.0065,630
Mar 26, 20252,715.002,770.002,690.002,730.002,730.0036,781
Mar 25, 20252,750.002,805.002,695.002,715.002,715.0044,798
Mar 24, 20252,790.002,825.002,735.002,750.002,750.0052,230
Mar 21, 20252,835.002,835.002,680.002,790.002,790.00103,712
Mar 20, 20252,925.002,930.002,840.002,840.002,840.0063,214
Mar 19, 20252,845.002,920.002,820.002,910.002,910.0061,263
Mar 18, 20252,840.002,950.002,840.002,845.002,845.0078,362
Mar 17, 20252,910.002,930.002,800.002,870.002,870.00104,390
Mar 14, 20252,825.002,925.002,775.002,895.002,895.0095,194
Mar 13, 20252,905.002,905.002,795.002,820.002,820.00133,160
Mar 12, 20252,830.002,920.002,800.002,905.002,905.00140,236
Mar 11, 20252,735.002,880.002,730.002,830.002,830.00117,395
Mar 10, 20252,800.002,890.002,770.002,855.002,855.00188,366
Mar 7, 20252,900.003,010.002,720.002,750.002,750.00471,303
Mar 6, 20252,910.002,945.002,850.002,920.002,920.00206,089
Mar 5, 20252,925.002,925.002,840.002,910.002,910.00291,631
Mar 4, 20253,030.003,125.002,815.002,930.002,930.00556,084
Feb 28, 20253,400.003,475.003,070.003,190.003,190.003,147,029
Feb 27, 20252,945.003,315.002,890.003,315.003,315.002,418,705
Feb 26, 20252,555.002,560.002,505.002,550.002,550.0075,621
Feb 25, 20252,560.002,610.002,530.002,560.002,560.0015,226
Feb 24, 20252,570.002,570.002,520.002,565.002,565.0010,306
Feb 21, 20252,605.002,680.002,575.002,575.002,575.0056,131
Feb 20, 20252,595.002,610.002,565.002,610.002,610.0018,772
Feb 19, 20252,575.002,600.002,570.002,600.002,600.0021,086
Feb 18, 20252,595.002,600.002,545.002,595.002,595.0021,026
Feb 17, 20252,565.002,680.002,550.002,590.002,590.0017,988
Feb 14, 20252,515.002,570.002,495.002,550.002,550.0035,645
Feb 13, 20252,515.002,535.002,470.002,525.002,525.0022,327
Feb 12, 20252,535.002,560.002,465.002,520.002,520.0027,924
Feb 11, 20252,495.002,560.002,495.002,540.002,540.0014,809
Feb 10, 20252,460.002,520.002,430.002,495.002,495.0017,206
Feb 7, 20252,510.002,545.002,445.002,460.002,460.0031,603
Feb 6, 20252,555.002,555.002,475.002,510.002,510.0034,083
Feb 5, 20252,370.002,800.002,370.002,505.002,505.00342,554
Feb 4, 20252,285.002,410.002,285.002,365.002,365.0046,370
Feb 3, 20252,430.002,430.002,270.002,280.002,280.0041,493
Jan 31, 20252,525.002,545.002,395.002,445.002,445.0032,827
Jan 24, 20252,500.002,540.002,485.002,525.002,525.0019,616
Jan 23, 20252,550.002,565.002,445.002,525.002,525.007,232
Jan 22, 20252,560.002,595.002,525.002,570.002,570.0016,007
Jan 21, 20252,555.002,600.002,515.002,595.002,595.0013,021
Jan 20, 20252,540.002,560.002,515.002,555.002,555.0030,537
Jan 17, 20252,530.002,585.002,510.002,540.002,540.007,966
Jan 16, 20252,485.002,625.002,485.002,530.002,530.0047,026
Jan 15, 20252,540.002,540.002,480.002,480.002,480.0011,109
Jan 14, 20252,520.002,545.002,480.002,545.002,545.0010,245
Jan 13, 20252,550.002,575.002,490.002,525.002,525.0019,825
Jan 10, 20252,560.002,620.002,515.002,550.002,550.0018,279
Jan 9, 20252,595.002,605.002,525.002,565.002,565.0015,406
Jan 8, 20252,585.002,605.002,515.002,600.002,600.0012,878
Jan 7, 20252,585.002,590.002,515.002,590.002,590.0025,779
Jan 6, 20252,590.002,615.002,540.002,590.002,590.0018,384
Jan 3, 20252,470.002,645.002,455.002,620.002,620.0015,730
Jan 2, 20252,455.002,490.002,435.002,470.002,470.0019,015
Dec 30, 20242,425.002,470.002,320.002,455.002,455.0028,266
Dec 27, 20242,505.002,505.002,435.002,470.002,470.0012,901
Dec 26, 20242,525.002,545.002,460.002,525.002,525.0034,864
Dec 24, 20242,585.002,620.002,470.002,550.002,550.0068,702
Dec 23, 20242,500.002,600.002,500.002,585.002,585.0016,609
Dec 20, 20242,610.002,610.002,490.002,525.002,525.0010,228
Dec 19, 20242,630.002,635.002,485.002,610.002,610.0013,937
Dec 18, 20242,590.002,655.002,570.002,630.002,630.009,613
Dec 17, 20242,575.002,680.002,555.002,590.002,590.0049,033
Dec 16, 20242,540.002,575.002,480.002,575.002,575.0016,852
Dec 13, 20242,495.002,550.002,480.002,540.002,540.0012,089
Dec 12, 20242,460.002,540.002,460.002,495.002,495.0019,243
Dec 11, 20242,400.002,460.002,380.002,460.002,460.0017,115
Dec 10, 20242,210.002,390.002,210.002,355.002,355.0036,441
Dec 9, 20242,295.002,360.002,100.002,250.002,250.0032,124
Dec 6, 20242,395.002,455.002,300.002,390.002,390.0035,923
Dec 5, 20242,465.002,515.002,410.002,420.002,420.0027,062
Dec 4, 20242,455.002,515.002,450.002,470.002,470.0021,497
Dec 3, 20242,485.002,580.002,410.002,515.002,515.0040,981
Dec 2, 20242,470.002,520.002,405.002,485.002,485.0039,546
Nov 29, 20242,545.002,615.002,465.002,470.002,470.0022,815
Nov 28, 20242,600.002,645.002,565.002,565.002,565.0013,730
Nov 27, 20242,560.002,645.002,555.002,600.002,600.0027,586
Nov 26, 20242,555.002,595.002,475.002,560.002,560.0032,569
Nov 25, 20242,605.002,630.002,550.002,555.002,555.0025,217
Nov 22, 20242,635.002,680.002,605.002,605.002,605.0017,226
Nov 21, 20242,755.002,775.002,645.002,660.002,660.0036,156
Nov 20, 20242,685.002,850.002,585.002,820.002,820.0030,569
Nov 19, 20242,745.002,745.002,655.002,655.002,655.0020,497
Nov 18, 20242,715.002,715.002,605.002,690.002,690.0055,379
Nov 15, 20242,495.002,740.002,440.002,715.002,715.0051,823
Nov 14, 20242,425.002,565.002,425.002,470.002,470.0024,057
Nov 13, 20242,515.002,515.002,390.002,440.002,440.0051,263
Nov 12, 20242,720.002,720.002,510.002,510.002,510.0048,218
Nov 11, 20242,825.002,850.002,660.002,705.002,705.0029,177
Nov 8, 20242,725.002,840.002,710.002,825.002,825.0026,325
Nov 7, 20242,755.002,755.002,680.002,725.002,725.0012,157
Nov 6, 20242,850.002,855.002,755.002,755.002,755.0020,002
Nov 5, 20242,840.002,840.002,790.002,825.002,825.0028,823
Nov 4, 20242,795.002,835.002,725.002,810.002,810.0078,564
Nov 1, 20242,695.002,795.002,695.002,795.002,795.0060,508
Oct 31, 20242,615.002,685.002,615.002,680.002,680.0038,965
Oct 30, 20242,665.002,720.002,590.002,615.002,615.0043,066
Oct 29, 20242,565.002,690.002,565.002,665.002,665.0050,928
Oct 28, 20242,505.002,565.002,505.002,565.002,565.0024,478
Oct 25, 20242,430.002,520.002,430.002,505.002,505.0013,856
Oct 24, 20242,430.002,445.002,415.002,430.002,430.0019,074
Oct 23, 20242,410.002,460.002,410.002,430.002,430.0023,979
Oct 22, 20242,480.002,480.002,330.002,430.002,430.0013,944
Oct 21, 20242,490.002,510.002,450.002,480.002,480.0018,470
Oct 18, 20242,505.002,510.002,440.002,510.002,510.0012,547
Oct 17, 20242,565.002,565.002,480.002,510.002,510.0030,080
Oct 16, 20242,655.002,655.002,560.002,565.002,565.0026,769
Oct 15, 20242,635.002,685.002,625.002,655.002,655.0014,522
Oct 14, 20242,630.002,660.002,590.002,650.002,650.0029,498
Oct 11, 20242,700.002,715.002,650.002,655.002,655.007,673
Oct 10, 20242,715.002,755.002,680.002,700.002,700.007,444
Oct 8, 20242,690.002,730.002,690.002,725.002,725.0011,791
Oct 7, 20242,645.002,700.002,635.002,690.002,690.0012,851
Oct 4, 20242,675.002,705.002,640.002,665.002,665.0011,461
Oct 2, 20242,645.002,680.002,605.002,665.002,665.0018,712
Sep 30, 20242,725.002,725.002,635.002,645.002,645.0028,338
Sep 27, 20242,695.002,735.002,650.002,730.002,730.0025,438
Sep 26, 20242,650.002,715.002,650.002,710.002,710.0017,293
Sep 25, 20242,660.002,700.002,630.002,650.002,650.0011,048
Sep 24, 20242,665.002,665.002,625.002,660.002,660.0020,685
Sep 23, 20242,675.002,675.002,625.002,665.002,665.0012,013
Sep 20, 20242,765.002,765.002,665.002,685.002,685.0013,693
Sep 19, 20242,680.002,795.002,675.002,685.002,685.0033,598
Sep 13, 20242,670.002,755.002,650.002,680.002,680.0010,332
Sep 12, 20242,575.002,725.002,575.002,685.002,685.0012,630
Sep 11, 20242,605.002,650.002,580.002,590.002,590.008,386
Sep 10, 20242,655.002,680.002,580.002,605.002,605.0011,394
Sep 9, 20242,700.002,700.002,595.002,670.002,670.0012,212
Sep 6, 20242,680.002,690.002,585.002,690.002,690.0029,360
Sep 5, 20242,690.002,735.002,660.002,680.002,680.0023,843
Sep 4, 20242,795.002,795.002,670.002,700.002,700.0032,259
Sep 3, 20242,845.002,855.002,800.002,830.002,830.0022,686
Sep 2, 20242,750.002,855.002,750.002,835.002,835.0076,931
Aug 30, 20242,705.002,765.002,650.002,745.002,745.0010,328
Aug 29, 20242,675.002,705.002,645.002,705.002,705.007,762
Aug 28, 20242,680.002,760.002,675.002,700.002,700.0010,896
Aug 27, 20242,715.002,770.002,685.002,710.002,710.0024,529
Aug 26, 20242,680.002,740.002,655.002,715.002,715.0029,022
Aug 23, 20242,690.002,725.002,655.002,665.002,665.0024,549
Aug 22, 20242,730.002,820.002,660.002,690.002,690.0090,809
Aug 21, 20242,735.002,735.002,680.002,735.002,735.0030,355
Aug 20, 20242,745.002,780.002,720.002,735.002,735.0030,221
Aug 19, 20242,710.002,760.002,680.002,730.002,730.00105,745
Aug 16, 20242,645.002,720.002,620.002,710.002,710.00112,425
Aug 14, 20242,400.002,735.002,400.002,645.002,645.00503,411
Aug 13, 20242,435.002,475.002,395.002,395.002,395.008,538
Aug 12, 20242,340.002,500.002,310.002,430.002,430.0021,142
Aug 9, 20242,305.002,390.002,305.002,365.002,365.005,064
Aug 8, 20242,300.002,360.002,280.002,305.002,305.0011,252
Aug 7, 20242,220.002,335.002,200.002,300.002,300.007,889
Aug 6, 20242,140.002,290.002,130.002,230.002,230.0021,783
Aug 5, 20242,400.002,430.002,020.002,140.002,140.0052,308
Aug 2, 20242,465.002,590.002,430.002,430.002,430.0032,530
Aug 1, 20242,475.002,535.002,455.002,485.002,485.009,070
Jul 31, 20242,415.002,555.002,395.002,475.002,475.0016,514
Jul 30, 20242,490.002,490.002,390.002,440.002,440.0014,800
Jul 29, 20242,405.002,555.002,360.002,415.002,415.0014,965
Jul 26, 20242,425.002,450.002,405.002,405.002,405.008,101
Jul 25, 20242,425.002,550.002,360.002,425.002,425.0021,140
Jul 24, 20242,435.002,540.002,405.002,425.002,425.0015,169
Jul 23, 20242,435.002,510.002,420.002,450.002,450.007,551
Jul 22, 20242,490.002,575.002,415.002,415.002,415.0015,545
Jul 19, 20242,490.002,530.002,485.002,490.002,490.0011,668
Jul 18, 20242,485.002,520.002,475.002,510.002,510.0011,243
Jul 17, 20242,580.002,580.002,510.002,510.002,510.0013,075
Jul 16, 20242,660.002,690.002,575.002,580.002,580.0016,906
Jul 15, 20242,595.002,695.002,590.002,660.002,660.0010,303
Jul 12, 20242,595.002,645.002,590.002,590.002,590.006,621
Jul 11, 20242,580.002,620.002,520.002,620.002,620.0014,268
Jul 10, 20242,485.002,610.002,470.002,510.002,510.0034,326
Jul 9, 20242,515.002,545.002,485.002,485.002,485.0025,942
Jul 8, 20242,485.002,525.002,470.002,505.002,505.0013,351
Jul 5, 20242,480.002,550.002,480.002,485.002,485.0018,560
Jul 4, 20242,550.002,575.002,465.002,480.002,480.0037,593
Jul 3, 20242,620.002,650.002,550.002,550.002,550.0030,826
Jul 2, 20242,705.002,715.002,645.002,660.002,660.0015,815
Jul 1, 20242,725.002,735.002,670.002,705.002,705.0023,034
Jun 28, 20242,670.002,740.002,640.002,725.002,725.0016,985
Jun 27, 20242,595.002,695.002,595.002,670.002,670.0018,185
Jun 26, 20242,600.002,670.002,570.002,595.002,595.0018,728
Jun 25, 20242,585.002,630.002,550.002,610.002,610.0028,448
Jun 24, 20242,745.002,745.002,575.002,575.002,575.0062,904
Jun 21, 20242,800.002,815.002,740.002,740.002,740.0034,902
Jun 20, 20242,760.002,840.002,755.002,840.002,840.0018,999
Jun 19, 20242,790.002,815.002,770.002,785.002,785.0024,781
Jun 18, 20242,815.002,845.002,795.002,840.002,840.0023,376
Jun 17, 20242,885.002,895.002,820.002,845.002,845.0035,910
Jun 14, 20242,935.002,945.002,805.002,910.002,910.0055,073
Jun 13, 20242,870.002,960.002,825.002,940.002,940.0074,759
Jun 12, 20242,820.002,860.002,765.002,835.002,835.0036,631
Jun 11, 20242,780.002,835.002,765.002,820.002,820.0033,346
Jun 10, 20242,835.002,835.002,765.002,780.002,780.0041,896
Jun 7, 20242,830.002,885.002,780.002,840.002,840.0060,706
Jun 5, 20242,810.002,960.002,790.002,820.002,820.00158,833
Jun 4, 20242,815.002,925.002,750.002,780.002,780.00125,591
Jun 3, 20242,865.002,905.002,785.002,790.002,790.00144,113
May 31, 20242,945.003,235.002,865.002,865.002,865.00844,135
May 30, 20242,750.003,380.002,740.002,980.002,980.005,468,609
May 29, 20242,805.002,875.002,795.002,795.002,795.0062,380
May 28, 20242,830.002,960.002,795.002,805.002,805.0099,901
May 27, 20242,750.002,830.002,750.002,830.002,830.0061,191
May 24, 20242,795.002,820.002,750.002,750.002,750.0054,707
May 23, 20242,810.002,850.002,720.002,795.002,795.0088,636
May 22, 20242,765.002,835.002,755.002,810.002,810.00108,671
May 21, 20242,785.002,850.002,720.002,770.002,770.00150,123
May 20, 20242,690.002,950.002,685.002,795.002,795.00761,561
May 17, 20242,475.003,075.002,460.002,765.002,765.004,309,030
May 16, 20242,365.002,410.002,360.002,370.002,370.0019,975
May 14, 20242,290.002,335.002,290.002,330.002,330.0013,711
May 13, 20242,340.002,340.002,290.002,315.002,315.0014,480
May 10, 20242,355.002,360.002,315.002,340.002,340.0015,993
May 9, 20242,315.002,375.002,315.002,355.002,355.0019,309
May 8, 20242,300.002,385.002,295.002,330.002,330.0010,356
May 7, 20242,280.002,360.002,280.002,310.002,310.0017,237
May 3, 20242,275.002,335.002,235.002,280.002,280.0010,956
May 2, 20242,300.002,300.002,265.002,275.002,275.0020,172
Apr 30, 20242,305.002,380.002,300.002,300.002,300.0024,180
Apr 29, 20242,345.002,355.002,290.002,305.002,305.0031,984
Apr 26, 20242,290.002,495.002,290.002,365.002,365.0028,567
Apr 25, 20242,290.002,345.002,220.002,285.002,285.0013,440
Apr 24, 20242,275.002,410.002,265.002,290.002,290.0021,953
Apr 23, 20242,255.002,295.002,250.002,270.002,270.006,294