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
2023-08-012,105.002,155.002,095.002,145.002,104.5033,125
2023-07-312,115.002,130.002,085.002,100.002,060.3520,909
2023-07-282,020.002,125.002,020.002,115.002,075.0619,730
2023-07-271,984.002,020.001,965.002,020.001,981.8636,243
2023-07-262,100.002,100.001,885.001,999.001,961.25167,214
2023-07-252,140.002,150.002,055.002,120.002,079.9754,740
2023-07-242,250.002,255.002,140.002,140.002,099.5949,890
2023-07-212,245.002,260.002,235.002,255.002,212.4226,258
2023-07-202,290.002,310.002,260.002,260.002,217.3332,278
2023-07-192,285.002,335.002,245.002,325.002,281.1043,523
2023-07-182,315.002,315.002,255.002,290.002,246.7619,390
2023-07-172,300.002,320.002,245.002,320.002,276.1940,280
2023-07-142,335.002,355.002,240.002,310.002,266.3840,669
2023-07-132,340.002,350.002,300.002,335.002,290.9118,605
2023-07-122,260.002,345.002,255.002,335.002,290.9121,482
2023-07-112,210.002,260.002,210.002,260.002,217.3320,921
2023-07-102,245.002,250.002,210.002,220.002,178.0829,908
2023-07-072,325.002,330.002,260.002,265.002,222.2340,017
2023-07-062,380.002,390.002,310.002,355.002,310.5327,000
2023-07-052,375.002,400.002,340.002,380.002,335.0621,172
2023-07-042,390.002,395.002,355.002,380.002,335.0631,379
2023-07-032,385.002,425.002,355.002,390.002,344.8755,830
2023-06-302,365.002,395.002,325.002,395.002,349.7832,678
2023-06-292,425.002,445.002,365.002,390.002,344.8733,618
2023-06-282,405.002,460.002,370.002,445.002,398.8321,434
2023-06-272,415.002,445.002,395.002,405.002,359.5922,472
2023-06-262,445.002,450.002,410.002,415.002,369.4028,559
2023-06-232,460.002,480.002,410.002,470.002,423.3629,664
2023-06-222,495.002,510.002,465.002,480.002,433.1733,330
2023-06-212,510.002,520.002,500.002,515.002,467.5114,936
2023-06-202,525.002,535.002,505.002,525.002,477.3215,028
2023-06-192,540.002,555.002,490.002,550.002,501.8533,594
2023-06-162,500.002,540.002,475.002,540.002,492.0435,937
2023-06-152,505.002,515.002,470.002,500.002,452.7926,365
2023-06-142,515.002,560.002,495.002,515.002,467.5136,408
2023-06-132,515.002,520.002,505.002,515.002,467.5115,833
2023-06-122,575.002,580.002,510.002,510.002,462.6134,302
2023-06-092,580.002,605.002,575.002,575.002,526.3835,020
2023-06-082,625.002,625.002,585.002,615.002,565.6218,086
2023-06-072,645.002,650.002,610.002,625.002,575.4324,327
2023-06-052,630.002,650.002,620.002,645.002,595.0618,974
2023-06-022,625.002,635.002,610.002,630.002,580.3436,895
2023-06-012,635.002,645.002,620.002,645.002,595.0612,899
2023-05-312,635.002,685.002,635.002,635.002,585.2524,503
2023-05-302,615.002,715.002,615.002,685.002,634.3023,823
2023-05-262,690.002,690.002,605.002,645.002,595.0690,873
2023-05-252,700.002,705.002,665.002,690.002,639.2111,327
2023-05-242,710.002,710.002,665.002,700.002,649.0241,962
2023-05-232,655.002,725.002,655.002,715.002,663.7344,537
2023-05-222,675.002,690.002,645.002,685.002,634.3024,196
2023-05-192,650.002,690.002,640.002,675.002,624.4930,180
2023-05-182,625.002,670.002,625.002,670.002,619.5833,398
2023-05-172,605.002,660.002,605.002,625.002,575.4319,007
2023-05-162,635.002,650.002,580.002,605.002,555.8123,996
2023-05-152,665.002,665.002,570.002,650.002,599.9646,788
2023-05-122,740.002,740.002,665.002,665.002,614.6856,495
2023-05-112,790.002,845.002,750.002,755.002,702.9849,582
2023-05-102,780.002,835.002,750.002,820.002,766.7561,182
2023-05-092,815.002,925.002,765.002,810.002,756.9478,313
2023-05-082,820.002,865.002,770.002,815.002,761.8566,977
← NewerPage 14 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.