Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 050760.KQ stock page

Spolytech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-292,225.002,230.002,170.002,215.002,173.1841,032
2024-01-262,200.002,230.002,190.002,215.002,173.1818,945
2024-01-252,190.002,215.002,185.002,215.002,173.1812,791
2024-01-242,195.002,200.002,165.002,200.002,158.4621,676
2024-01-232,200.002,205.002,160.002,185.002,143.7440,167
2024-01-222,215.002,220.002,190.002,205.002,163.3636,126
2024-01-192,205.002,225.002,180.002,215.002,173.1858,833
2024-01-182,195.002,235.002,170.002,215.002,173.1880,008
2024-01-172,265.002,280.002,140.002,170.002,129.03107,346
2024-01-162,220.002,260.002,170.002,260.002,217.33103,786
2024-01-152,200.002,220.002,180.002,220.002,178.0814,776
2024-01-122,240.002,240.002,200.002,220.002,178.0827,453
2024-01-112,210.002,235.002,200.002,235.002,192.8080,326
2024-01-102,195.002,225.002,165.002,225.002,182.9981,377
2024-01-092,210.002,225.002,175.002,210.002,168.2736,313
2024-01-082,240.002,240.002,185.002,190.002,148.6540,020
2024-01-052,220.002,240.002,180.002,220.002,178.0833,205
2024-01-042,235.002,240.002,200.002,235.002,192.8030,429
2024-01-032,220.002,245.002,200.002,235.002,192.8061,790
2024-01-022,205.002,230.002,175.002,220.002,178.0846,538
2023-12-282,215.002,220.002,185.002,205.002,163.3629,343
2023-12-272,190.002,240.002,185.002,200.002,158.4662,666
2023-12-262,215.002,220.002,165.002,200.002,158.4679,737
2023-12-222,205.002,205.002,100.002,195.002,153.5564,727
2023-12-212,230.002,230.002,180.002,180.002,138.8459,295
2023-12-202,230.002,255.002,205.002,230.002,187.8950,879
2023-12-192,195.002,295.002,175.002,230.002,187.8992,985
2023-12-182,185.002,235.002,170.002,180.002,138.8470,799
2023-12-152,190.002,200.002,165.002,185.002,143.7442,316
2023-12-142,190.002,230.002,165.002,190.002,148.6582,143
2023-12-132,190.002,215.002,140.002,175.002,133.9368,062
2023-12-122,160.002,205.002,150.002,190.002,148.6571,174
2023-12-112,220.002,220.002,165.002,180.002,138.8477,132
2023-12-082,225.002,225.002,175.002,205.002,163.3651,375
2023-12-072,190.002,210.002,175.002,205.002,163.3662,175
2023-12-062,190.002,215.002,165.002,205.002,163.3646,206
2023-12-052,155.002,215.002,155.002,195.002,153.5565,543
2023-12-042,230.002,230.002,150.002,175.002,133.9366,266
2023-12-012,185.002,225.002,155.002,215.002,173.1888,342
2023-11-302,230.002,240.002,150.002,155.002,114.31109,487
2023-11-292,155.002,235.002,145.002,220.002,178.08113,845
2023-11-282,205.002,205.002,130.002,170.002,129.03100,492
2023-11-272,245.002,250.002,125.002,210.002,168.27137,773
2023-11-242,180.002,285.002,130.002,220.002,178.08498,955
2023-11-232,225.002,465.002,090.002,105.002,065.252,528,146
2023-11-222,255.002,265.002,175.002,250.002,207.52322,392
2023-11-212,305.002,330.002,220.002,255.002,212.42451,716
2023-11-202,450.002,450.002,245.002,365.002,320.341,673,288
2023-11-171,983.002,475.001,983.002,475.002,428.275,835,707
2023-11-161,898.001,909.001,880.001,906.001,870.0144,369
2023-11-151,877.001,908.001,871.001,898.001,862.169,396
2023-11-141,863.001,904.001,860.001,877.001,841.5621,160
2023-11-131,932.001,940.001,876.001,905.001,869.0317,766
2023-11-101,929.001,940.001,911.001,929.001,892.5814,586
2023-11-091,931.001,940.001,908.001,929.001,892.5822,211
2023-11-081,945.001,954.001,899.001,931.001,894.5432,537
2023-11-071,951.001,960.001,926.001,950.001,913.1811,757
2023-11-061,951.001,974.001,928.001,974.001,936.7338,115
2023-11-031,915.001,937.001,904.001,936.001,899.4413,379
2023-11-021,905.001,945.001,885.001,904.001,868.0516,413
← NewerPage 12 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-2725.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.