Spolytech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,237.00 | 1,261.00 | 1,227.00 | 1,259.00 | 1,259.00 | 29,679 |
| 2026-10-16 | 1,202.00 | 1,249.00 | 1,202.00 | 1,237.00 | 1,237.00 | 25,973 |
| 2026-10-15 | 1,241.00 | 1,244.00 | 1,207.00 | 1,215.00 | 1,215.00 | 41,161 |
| 2026-10-14 | 1,206.00 | 1,278.00 | 1,195.00 | 1,253.00 | 1,253.00 | 177,887 |
| 2026-10-13 | 1,182.00 | 1,198.00 | 1,177.00 | 1,195.00 | 1,195.00 | 42,013 |
| 2026-10-12 | 1,180.00 | 1,208.00 | 1,180.00 | 1,207.00 | 1,207.00 | 17,781 |
| 2026-10-08 | 1,209.00 | 1,240.00 | 1,178.00 | 1,208.00 | 1,208.00 | 31,949 |
| 2026-10-07 | 1,224.00 | 1,231.00 | 1,188.00 | 1,209.00 | 1,209.00 | 88,237 |
| 2026-10-06 | 1,216.00 | 1,245.00 | 1,214.00 | 1,217.00 | 1,217.00 | 190,477 |
| 2026-10-02 | 1,156.00 | 1,189.00 | 1,156.00 | 1,187.00 | 1,187.00 | 37,107 |
| 2026-10-01 | 1,182.00 | 1,182.00 | 1,152.00 | 1,171.00 | 1,171.00 | 32,111 |
| 2026-09-30 | 1,185.00 | 1,195.00 | 1,169.00 | 1,182.00 | 1,182.00 | 21,320 |
| 2026-09-29 | 1,183.00 | 1,198.00 | 1,168.00 | 1,198.00 | 1,198.00 | 27,977 |
| 2026-09-28 | 1,168.00 | 1,183.00 | 1,161.00 | 1,183.00 | 1,183.00 | 31,645 |
| 2026-09-23 | 1,171.00 | 1,184.00 | 1,165.00 | 1,183.00 | 1,183.00 | 31,966 |
| 2026-09-22 | 1,187.00 | 1,193.00 | 1,172.00 | 1,185.00 | 1,185.00 | 28,174 |
| 2026-09-21 | 1,202.00 | 1,202.00 | 1,175.00 | 1,187.00 | 1,187.00 | 27,248 |
| 2026-09-18 | 1,193.00 | 1,204.00 | 1,179.00 | 1,202.00 | 1,202.00 | 33,776 |
| 2026-09-17 | 1,197.00 | 1,197.00 | 1,176.00 | 1,193.00 | 1,193.00 | 31,929 |
| 2026-09-16 | 1,230.00 | 1,230.00 | 1,169.00 | 1,182.00 | 1,182.00 | 91,205 |
| 2026-09-15 | 1,234.00 | 1,273.00 | 1,204.00 | 1,230.00 | 1,230.00 | 52,702 |
| 2026-09-14 | 1,202.00 | 1,274.00 | 1,197.00 | 1,237.00 | 1,237.00 | 212,262 |
| 2026-09-11 | 1,222.00 | 1,228.00 | 1,182.00 | 1,195.00 | 1,195.00 | 89,680 |
| 2026-09-10 | 1,231.00 | 1,248.00 | 1,212.00 | 1,223.00 | 1,223.00 | 57,429 |
| 2026-09-09 | 1,240.00 | 1,254.00 | 1,224.00 | 1,231.00 | 1,231.00 | 82,592 |
| 2026-09-08 | 1,290.00 | 1,290.00 | 1,222.00 | 1,258.00 | 1,258.00 | 114,589 |
| 2026-09-07 | 1,252.00 | 1,313.00 | 1,214.00 | 1,295.00 | 1,295.00 | 313,102 |
| 2026-09-04 | 1,174.00 | 1,220.00 | 1,170.00 | 1,212.00 | 1,212.00 | 98,343 |
| 2026-09-03 | 1,181.00 | 1,203.00 | 1,172.00 | 1,175.00 | 1,175.00 | 45,060 |
| 2026-09-02 | 1,178.00 | 1,229.00 | 1,170.00 | 1,198.00 | 1,198.00 | 151,642 |
| 2026-09-01 | 1,161.00 | 1,185.00 | 1,141.00 | 1,178.00 | 1,178.00 | 154,888 |
| 2026-08-31 | 1,183.00 | 1,183.00 | 1,156.00 | 1,171.00 | 1,171.00 | 55,135 |
| 2026-08-28 | 1,190.00 | 1,190.00 | 1,177.00 | 1,181.00 | 1,181.00 | 45,084 |
| 2026-08-27 | 1,193.00 | 1,200.00 | 1,152.00 | 1,180.00 | 1,180.00 | 131,880 |
| 2026-08-26 | 1,192.00 | 1,192.00 | 1,172.00 | 1,188.00 | 1,188.00 | 61,157 |
| 2026-08-25 | 1,158.00 | 1,187.00 | 1,123.00 | 1,175.00 | 1,175.00 | 118,961 |
| 2026-08-24 | 1,160.00 | 1,176.00 | 1,137.00 | 1,149.00 | 1,149.00 | 115,992 |
| 2026-08-21 | 1,135.00 | 1,182.00 | 1,127.00 | 1,140.00 | 1,140.00 | 128,951 |
| 2026-08-20 | 1,146.00 | 1,163.00 | 1,080.00 | 1,139.00 | 1,139.00 | 139,035 |
| 2026-08-19 | 1,186.00 | 1,186.00 | 1,147.00 | 1,156.00 | 1,156.00 | 75,887 |
| 2026-08-18 | 1,215.00 | 1,215.00 | 1,186.00 | 1,193.00 | 1,193.00 | 111,219 |
| 2026-08-14 | 1,249.00 | 1,255.00 | 1,203.00 | 1,215.00 | 1,215.00 | 181,398 |
| 2026-08-13 | 1,157.00 | 1,281.00 | 1,140.00 | 1,249.00 | 1,249.00 | 526,181 |
| 2026-08-12 | 1,120.00 | 1,179.00 | 1,100.00 | 1,157.00 | 1,157.00 | 198,632 |
| 2026-08-11 | 1,110.00 | 1,144.00 | 1,100.00 | 1,124.00 | 1,124.00 | 153,574 |
| 2026-08-10 | 1,083.00 | 1,125.00 | 1,080.00 | 1,121.00 | 1,121.00 | 157,621 |
| 2026-08-07 | 1,081.00 | 1,198.00 | 1,080.00 | 1,083.00 | 1,083.00 | 294,913 |
| 2026-08-06 | 1,075.00 | 1,094.00 | 1,060.00 | 1,081.00 | 1,081.00 | 191,539 |
| 2026-08-05 | 1,099.00 | 1,132.00 | 1,050.00 | 1,082.00 | 1,082.00 | 359,539 |
| 2026-08-04 | 1,014.00 | 1,216.00 | 980.00 | 1,094.00 | 1,094.00 | 1,662,257 |
| 2026-08-03 | 1,012.00 | 1,069.00 | 999.00 | 1,014.00 | 1,014.00 | 58,304 |
| 2026-07-31 | 1,001.00 | 1,099.00 | 1,001.00 | 1,010.00 | 1,010.00 | 182,811 |
| 2026-07-30 | 1,057.00 | 1,068.00 | 995.00 | 1,000.00 | 1,000.00 | 184,430 |
| 2026-07-29 | 1,083.00 | 1,123.00 | 1,011.00 | 1,080.00 | 1,080.00 | 299,726 |
| 2026-07-28 | 1,056.00 | 1,113.00 | 991.00 | 1,098.00 | 1,098.00 | 490,705 |
| 2026-07-27 | 1,121.00 | 1,126.00 | 1,049.00 | 1,057.00 | 1,057.00 | 243,831 |
| 2026-07-24 | 1,072.00 | 1,180.00 | 1,072.00 | 1,125.00 | 1,125.00 | 516,767 |
| 2026-07-23 | 1,060.00 | 1,072.00 | 1,050.00 | 1,071.00 | 1,071.00 | 94,338 |
| 2026-07-22 | 1,044.00 | 1,093.00 | 1,020.00 | 1,069.00 | 1,069.00 | 190,338 |
| 2026-07-21 | 1,112.00 | 1,180.00 | 1,036.00 | 1,053.00 | 1,053.00 | 522,971 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 25.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.