Spolytech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,585.00 | 1,585.00 | 1,528.00 | 1,556.00 | 1,526.62 | 71,976 |
| 2024-07-24 | 1,595.00 | 1,599.00 | 1,581.00 | 1,582.00 | 1,552.13 | 43,844 |
| 2024-07-23 | 1,591.00 | 1,625.00 | 1,591.00 | 1,595.00 | 1,564.88 | 31,024 |
| 2024-07-22 | 1,600.00 | 1,611.00 | 1,580.00 | 1,609.00 | 1,578.62 | 11,223 |
| 2024-07-19 | 1,571.00 | 1,580.00 | 1,542.00 | 1,580.00 | 1,550.17 | 54,400 |
| 2024-07-18 | 1,584.00 | 1,596.00 | 1,571.00 | 1,571.00 | 1,541.34 | 27,421 |
| 2024-07-17 | 1,611.00 | 1,626.00 | 1,599.00 | 1,599.00 | 1,568.81 | 27,097 |
| 2024-07-16 | 1,621.00 | 1,622.00 | 1,597.00 | 1,611.00 | 1,580.58 | 7,483 |
| 2024-07-15 | 1,622.00 | 1,624.00 | 1,590.00 | 1,621.00 | 1,590.39 | 22,909 |
| 2024-07-12 | 1,594.00 | 1,624.00 | 1,592.00 | 1,624.00 | 1,593.34 | 17,891 |
| 2024-07-11 | 1,604.00 | 1,615.00 | 1,590.00 | 1,597.00 | 1,566.85 | 16,475 |
| 2024-07-10 | 1,599.00 | 1,607.00 | 1,590.00 | 1,603.00 | 1,572.73 | 26,574 |
| 2024-07-09 | 1,597.00 | 1,610.00 | 1,582.00 | 1,607.00 | 1,576.66 | 9,991 |
| 2024-07-08 | 1,586.00 | 1,599.00 | 1,579.00 | 1,582.00 | 1,552.13 | 8,769 |
| 2024-07-05 | 1,594.00 | 1,595.00 | 1,571.00 | 1,586.00 | 1,556.05 | 14,817 |
| 2024-07-04 | 1,578.00 | 1,597.00 | 1,571.00 | 1,586.00 | 1,556.05 | 21,834 |
| 2024-07-03 | 1,611.00 | 1,611.00 | 1,591.00 | 1,593.00 | 1,562.92 | 21,168 |
| 2024-07-02 | 1,620.00 | 1,645.00 | 1,598.00 | 1,611.00 | 1,580.58 | 15,018 |
| 2024-07-01 | 1,589.00 | 1,634.00 | 1,579.00 | 1,633.00 | 1,602.17 | 34,730 |
| 2024-06-28 | 1,574.00 | 1,591.00 | 1,570.00 | 1,589.00 | 1,559.00 | 7,414 |
| 2024-06-27 | 1,592.00 | 1,599.00 | 1,574.00 | 1,574.00 | 1,544.28 | 18,910 |
| 2024-06-26 | 1,581.00 | 1,609.00 | 1,581.00 | 1,583.00 | 1,553.11 | 10,256 |
| 2024-06-25 | 1,580.00 | 1,593.00 | 1,575.00 | 1,583.00 | 1,553.11 | 22,518 |
| 2024-06-24 | 1,630.00 | 1,642.00 | 1,600.00 | 1,600.00 | 1,569.79 | 41,017 |
| 2024-06-21 | 1,633.00 | 1,699.00 | 1,632.00 | 1,646.00 | 1,614.92 | 13,265 |
| 2024-06-20 | 1,685.00 | 1,685.00 | 1,610.00 | 1,633.00 | 1,602.17 | 18,224 |
| 2024-06-19 | 1,679.00 | 1,679.00 | 1,663.00 | 1,668.00 | 1,636.50 | 24,936 |
| 2024-06-18 | 1,675.00 | 1,689.00 | 1,675.00 | 1,679.00 | 1,647.30 | 11,355 |
| 2024-06-17 | 1,692.00 | 1,702.00 | 1,682.00 | 1,690.00 | 1,658.09 | 8,202 |
| 2024-06-14 | 1,685.00 | 1,694.00 | 1,685.00 | 1,692.00 | 1,660.05 | 5,083 |
| 2024-06-13 | 1,695.00 | 1,695.00 | 1,679.00 | 1,685.00 | 1,653.18 | 13,594 |
| 2024-06-12 | 1,709.00 | 1,709.00 | 1,684.00 | 1,695.00 | 1,662.99 | 14,014 |
| 2024-06-11 | 1,702.00 | 1,711.00 | 1,680.00 | 1,709.00 | 1,676.73 | 16,983 |
| 2024-06-10 | 1,725.00 | 1,725.00 | 1,670.00 | 1,711.00 | 1,678.69 | 29,579 |
| 2024-06-07 | 1,750.00 | 1,750.00 | 1,720.00 | 1,725.00 | 1,692.43 | 19,976 |
| 2024-06-05 | 1,752.00 | 1,780.00 | 1,725.00 | 1,750.00 | 1,716.96 | 38,372 |
| 2024-06-04 | 1,696.00 | 1,780.00 | 1,696.00 | 1,780.00 | 1,746.39 | 15,120 |
| 2024-06-03 | 1,739.00 | 1,739.00 | 1,705.00 | 1,705.00 | 1,672.81 | 19,142 |
| 2024-05-31 | 1,739.00 | 1,757.00 | 1,731.00 | 1,748.00 | 1,714.99 | 14,222 |
| 2024-05-30 | 1,756.00 | 1,770.00 | 1,741.00 | 1,758.00 | 1,724.81 | 26,377 |
| 2024-05-29 | 1,763.00 | 1,771.00 | 1,741.00 | 1,760.00 | 1,726.77 | 12,216 |
| 2024-05-28 | 1,763.00 | 1,795.00 | 1,759.00 | 1,763.00 | 1,729.71 | 11,253 |
| 2024-05-27 | 1,764.00 | 1,778.00 | 1,752.00 | 1,777.00 | 1,743.45 | 9,105 |
| 2024-05-24 | 1,785.00 | 1,813.00 | 1,771.00 | 1,771.00 | 1,737.56 | 28,141 |
| 2024-05-23 | 1,787.00 | 1,821.00 | 1,765.00 | 1,785.00 | 1,751.30 | 21,597 |
| 2024-05-22 | 1,771.00 | 1,788.00 | 1,768.00 | 1,787.00 | 1,753.26 | 4,132 |
| 2024-05-21 | 1,783.00 | 1,868.00 | 1,744.00 | 1,788.00 | 1,754.24 | 51,235 |
| 2024-05-20 | 1,770.00 | 1,800.00 | 1,752.00 | 1,794.00 | 1,760.13 | 22,738 |
| 2024-05-17 | 1,787.00 | 1,787.00 | 1,750.00 | 1,770.00 | 1,736.58 | 13,560 |
| 2024-05-16 | 1,790.00 | 1,792.00 | 1,772.00 | 1,772.00 | 1,738.54 | 18,071 |
| 2024-05-14 | 1,768.00 | 1,785.00 | 1,752.00 | 1,785.00 | 1,751.30 | 15,640 |
| 2024-05-13 | 1,800.00 | 1,808.00 | 1,754.00 | 1,768.00 | 1,734.62 | 34,284 |
| 2024-05-10 | 1,814.00 | 1,818.00 | 1,785.00 | 1,809.00 | 1,774.84 | 56,220 |
| 2024-05-09 | 1,802.00 | 1,823.00 | 1,799.00 | 1,819.00 | 1,784.65 | 23,335 |
| 2024-05-08 | 1,789.00 | 1,890.00 | 1,760.00 | 1,819.00 | 1,784.65 | 56,087 |
| 2024-05-07 | 1,774.00 | 1,784.00 | 1,771.00 | 1,784.00 | 1,750.31 | 7,177 |
| 2024-05-03 | 1,776.00 | 1,788.00 | 1,760.00 | 1,788.00 | 1,754.24 | 18,426 |
| 2024-05-02 | 1,708.00 | 1,776.00 | 1,700.00 | 1,776.00 | 1,742.47 | 32,476 |
| 2024-04-30 | 1,719.00 | 1,719.00 | 1,697.00 | 1,703.00 | 1,670.84 | 33,525 |
| 2024-04-29 | 1,716.00 | 1,716.00 | 1,692.00 | 1,715.00 | 1,682.62 | 25,507 |
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.