Spolytech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,697.00 | 1,716.00 | 1,685.00 | 1,716.00 | 1,683.60 | 33,772 |
| 2024-04-25 | 1,684.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,677.71 | 11,726 |
| 2024-04-24 | 1,651.00 | 1,685.00 | 1,644.00 | 1,684.00 | 1,652.20 | 16,516 |
| 2024-04-23 | 1,646.00 | 1,660.00 | 1,566.00 | 1,651.00 | 1,619.83 | 32,766 |
| 2024-04-22 | 1,636.00 | 1,666.00 | 1,590.00 | 1,647.00 | 1,615.90 | 84,723 |
| 2024-04-19 | 1,682.00 | 1,693.00 | 1,639.00 | 1,641.00 | 1,610.01 | 54,311 |
| 2024-04-18 | 1,675.00 | 1,698.00 | 1,662.00 | 1,676.00 | 1,644.35 | 43,908 |
| 2024-04-17 | 1,654.00 | 1,680.00 | 1,650.00 | 1,675.00 | 1,643.37 | 25,107 |
| 2024-04-16 | 1,697.00 | 1,699.00 | 1,662.00 | 1,670.00 | 1,638.47 | 56,454 |
| 2024-04-15 | 1,737.00 | 1,738.00 | 1,695.00 | 1,709.00 | 1,676.73 | 46,877 |
| 2024-04-12 | 1,728.00 | 1,740.00 | 1,714.00 | 1,738.00 | 1,705.18 | 48,498 |
| 2024-04-11 | 1,751.00 | 1,763.00 | 1,722.00 | 1,744.00 | 1,711.07 | 21,306 |
| 2024-04-09 | 1,756.00 | 1,801.00 | 1,756.00 | 1,776.00 | 1,742.47 | 96,027 |
| 2024-04-08 | 1,798.00 | 1,813.00 | 1,794.00 | 1,813.00 | 1,778.77 | 15,670 |
| 2024-04-05 | 1,814.00 | 1,818.00 | 1,795.00 | 1,814.00 | 1,779.75 | 28,030 |
| 2024-04-04 | 1,807.00 | 1,820.00 | 1,801.00 | 1,805.00 | 1,770.92 | 30,808 |
| 2024-04-03 | 1,844.00 | 1,844.00 | 1,812.00 | 1,812.00 | 1,777.79 | 33,240 |
| 2024-04-02 | 1,823.00 | 1,853.00 | 1,818.00 | 1,844.00 | 1,809.18 | 11,761 |
| 2024-04-01 | 1,818.00 | 1,827.00 | 1,806.00 | 1,825.00 | 1,790.54 | 30,948 |
| 2024-03-29 | 1,857.00 | 1,857.00 | 1,808.00 | 1,818.00 | 1,783.67 | 41,276 |
| 2024-03-28 | 1,852.00 | 1,860.00 | 1,852.00 | 1,858.00 | 1,822.92 | 16,213 |
| 2024-03-27 | 1,844.00 | 1,861.00 | 1,835.00 | 1,861.00 | 1,825.86 | 12,123 |
| 2024-03-26 | 1,862.00 | 1,862.00 | 1,843.00 | 1,844.00 | 1,809.18 | 11,727 |
| 2024-03-25 | 1,850.00 | 1,868.00 | 1,841.00 | 1,862.00 | 1,826.84 | 29,081 |
| 2024-03-22 | 1,870.00 | 1,879.00 | 1,841.00 | 1,849.00 | 1,814.09 | 36,708 |
| 2024-03-21 | 1,845.00 | 1,873.00 | 1,845.00 | 1,870.00 | 1,834.69 | 18,560 |
| 2024-03-20 | 1,841.00 | 1,859.00 | 1,841.00 | 1,855.00 | 1,819.97 | 22,995 |
| 2024-03-19 | 1,850.00 | 1,862.00 | 1,842.00 | 1,860.00 | 1,824.88 | 28,791 |
| 2024-03-18 | 1,864.00 | 1,864.00 | 1,851.00 | 1,863.00 | 1,827.82 | 14,897 |
| 2024-03-15 | 1,877.00 | 1,877.00 | 1,844.00 | 1,874.00 | 1,838.61 | 12,876 |
| 2024-03-14 | 1,907.00 | 1,915.00 | 1,858.00 | 1,880.00 | 1,844.50 | 33,825 |
| 2024-03-13 | 1,906.00 | 1,911.00 | 1,881.00 | 1,907.00 | 1,870.99 | 12,063 |
| 2024-03-12 | 1,907.00 | 1,907.00 | 1,888.00 | 1,906.00 | 1,870.01 | 15,929 |
| 2024-03-11 | 1,903.00 | 1,924.00 | 1,881.00 | 1,907.00 | 1,870.99 | 17,729 |
| 2024-03-08 | 1,922.00 | 1,922.00 | 1,873.00 | 1,903.00 | 1,867.07 | 22,811 |
| 2024-03-07 | 1,879.00 | 1,922.00 | 1,870.00 | 1,922.00 | 1,885.71 | 30,732 |
| 2024-03-06 | 1,837.00 | 1,879.00 | 1,837.00 | 1,879.00 | 1,843.52 | 17,054 |
| 2024-03-05 | 1,868.00 | 1,871.00 | 1,837.00 | 1,870.00 | 1,834.69 | 29,687 |
| 2024-03-04 | 1,863.00 | 1,869.00 | 1,851.00 | 1,868.00 | 1,832.73 | 17,323 |
| 2024-02-29 | 1,877.00 | 1,888.00 | 1,853.00 | 1,863.00 | 1,827.82 | 24,614 |
| 2024-02-28 | 1,880.00 | 1,900.00 | 1,876.00 | 1,877.00 | 1,841.56 | 23,698 |
| 2024-02-27 | 1,905.00 | 1,905.00 | 1,884.00 | 1,898.00 | 1,862.16 | 34,644 |
| 2024-02-26 | 1,918.00 | 1,930.00 | 1,905.00 | 1,905.00 | 1,869.03 | 39,466 |
| 2024-02-23 | 1,918.00 | 1,937.00 | 1,907.00 | 1,918.00 | 1,881.78 | 35,848 |
| 2024-02-22 | 1,958.00 | 1,958.00 | 1,912.00 | 1,918.00 | 1,881.78 | 78,237 |
| 2024-02-21 | 1,975.00 | 1,975.00 | 1,934.00 | 1,959.00 | 1,922.01 | 54,258 |
| 2024-02-20 | 1,967.00 | 1,974.00 | 1,949.00 | 1,974.00 | 1,936.73 | 31,193 |
| 2024-02-19 | 1,961.00 | 1,978.00 | 1,914.00 | 1,976.00 | 1,938.69 | 94,138 |
| 2024-02-16 | 1,990.00 | 1,990.00 | 1,954.00 | 1,961.00 | 1,923.97 | 67,247 |
| 2024-02-15 | 2,005.00 | 2,010.00 | 1,979.00 | 1,989.00 | 1,951.44 | 19,874 |
| 2024-02-14 | 1,978.00 | 1,995.00 | 1,961.00 | 1,992.00 | 1,954.39 | 38,370 |
| 2024-02-13 | 1,961.00 | 1,977.00 | 1,937.00 | 1,977.00 | 1,939.67 | 25,483 |
| 2024-02-08 | 1,965.00 | 1,974.00 | 1,927.00 | 1,961.00 | 1,923.97 | 18,023 |
| 2024-02-07 | 1,962.00 | 1,964.00 | 1,913.00 | 1,964.00 | 1,926.92 | 30,496 |
| 2024-02-06 | 2,015.00 | 2,015.00 | 1,945.00 | 1,964.00 | 1,926.92 | 86,286 |
| 2024-02-05 | 2,120.00 | 2,140.00 | 1,988.00 | 1,998.00 | 1,960.27 | 128,136 |
| 2024-02-02 | 2,170.00 | 2,210.00 | 2,125.00 | 2,145.00 | 2,104.50 | 49,832 |
| 2024-02-01 | 2,150.00 | 2,210.00 | 2,135.00 | 2,190.00 | 2,148.65 | 34,385 |
| 2024-01-31 | 2,180.00 | 2,185.00 | 2,145.00 | 2,185.00 | 2,143.74 | 24,121 |
| 2024-01-30 | 2,190.00 | 2,225.00 | 2,170.00 | 2,180.00 | 2,138.84 | 27,419 |
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.