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
2023-11-011,900.001,954.001,900.001,905.001,869.0311,916
2023-10-311,954.001,964.001,899.001,928.001,891.6014,263
2023-10-301,900.001,990.001,900.001,954.001,917.107,971
2023-10-271,932.001,965.001,932.001,932.001,895.529,455
2023-10-261,976.002,005.001,923.001,952.001,915.149,240
2023-10-251,884.001,999.001,873.001,982.001,944.5831,357
2023-10-241,885.001,885.001,830.001,885.001,849.4117,421
2023-10-231,842.001,897.001,834.001,867.001,831.7539,307
2023-10-201,905.001,909.001,840.001,880.001,844.5026,330
2023-10-191,880.001,909.001,831.001,909.001,872.9517,859
2023-10-181,923.001,925.001,870.001,880.001,844.5011,188
2023-10-171,910.001,924.001,899.001,916.001,879.8236,433
2023-10-161,925.001,944.001,911.001,915.001,878.8420,285
2023-10-131,950.001,960.001,935.001,952.001,915.147,867
2023-10-121,922.001,975.001,922.001,969.001,931.8226,085
2023-10-111,913.001,945.001,913.001,944.001,907.2941,315
2023-10-101,945.001,985.001,936.001,945.001,908.2717,892
2023-10-061,920.001,967.001,920.001,945.001,908.275,343
2023-10-051,953.001,976.001,941.001,970.001,932.8018,357
2023-10-041,999.002,000.001,941.001,997.001,959.2936,257
2023-09-271,992.002,015.001,988.002,010.001,972.055,078
2023-09-261,999.002,005.001,985.002,000.001,962.2422,492
2023-09-251,985.002,000.001,983.002,000.001,962.2426,532
2023-09-221,990.002,010.001,981.001,998.001,960.2714,914
2023-09-212,010.002,025.001,994.002,010.001,972.056,124
2023-09-202,020.002,020.001,990.002,010.001,972.0521,786
2023-09-192,100.002,100.002,000.002,005.001,967.1415,544
2023-09-182,040.002,050.002,020.002,040.002,001.489,611
2023-09-152,030.002,045.002,020.002,040.002,001.485,888
2023-09-142,015.002,040.002,015.002,030.001,991.6710,657
2023-09-132,025.002,025.001,994.002,025.001,986.7610,593
2023-09-122,015.002,035.002,015.002,025.001,986.769,615
2023-09-112,000.002,070.001,992.002,015.001,976.9520,886
2023-09-081,995.002,005.001,990.002,000.001,962.2418,431
2023-09-071,997.002,015.001,994.002,015.001,976.954,918
2023-09-062,015.002,015.001,992.002,015.001,976.955,788
2023-09-052,015.002,015.001,990.002,015.001,976.958,212
2023-09-042,035.002,055.002,010.002,015.001,976.9516,126
2023-09-012,075.002,075.002,035.002,055.002,016.2010,321
2023-08-312,080.002,090.002,055.002,075.002,035.8213,996
2023-08-302,110.002,110.002,040.002,080.002,040.7336,205
2023-08-292,100.002,110.002,070.002,110.002,070.169,057
2023-08-282,095.002,115.002,070.002,095.002,055.446,614
2023-08-252,010.002,130.001,990.002,090.002,050.5436,380
2023-08-242,005.002,020.001,994.002,020.001,981.8610,084
2023-08-232,015.002,035.001,990.002,020.001,981.869,083
2023-08-222,025.002,025.001,997.002,020.001,981.866,497
2023-08-212,000.002,015.001,990.002,015.001,976.9520,798
2023-08-181,976.002,010.001,971.002,000.001,962.2424,089
2023-08-172,015.002,020.001,910.002,000.001,962.2423,032
2023-08-162,085.002,100.002,000.002,045.002,006.3920,755
2023-08-142,130.002,140.002,090.002,130.002,089.785,594
2023-08-112,105.002,120.002,085.002,115.002,075.0610,316
2023-08-102,105.002,115.002,060.002,090.002,050.5417,604
2023-08-092,080.002,115.002,070.002,090.002,050.5421,549
2023-08-082,125.002,145.002,070.002,090.002,050.5426,667
2023-08-072,395.002,395.002,145.002,145.002,104.50179,491
2023-08-042,115.002,285.002,055.002,255.002,212.4264,667
2023-08-032,155.002,155.002,100.002,115.002,075.0611,529
2023-08-022,150.002,190.002,100.002,165.002,124.1242,168
← NewerPage 13 of 21 · 1,223 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.