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
2023-05-042,750.002,985.002,710.002,820.002,766.75437,433
2023-05-032,760.002,760.002,710.002,750.002,698.0719,418
2023-05-022,655.002,780.002,635.002,760.002,707.8990,405
2023-04-282,725.002,745.002,665.002,665.002,614.6858,866
2023-04-272,735.002,735.002,665.002,725.002,673.5561,773
2023-04-262,705.002,765.002,700.002,740.002,688.2689,641
2023-04-252,685.002,760.002,680.002,750.002,698.0776,175
2023-04-242,675.002,755.002,620.002,700.002,649.0264,540
2023-04-212,710.002,840.002,650.002,705.002,653.92217,832
2023-04-202,720.002,790.002,700.002,735.002,683.36133,261
2023-04-192,640.002,735.002,640.002,720.002,668.64100,807
2023-04-182,665.002,695.002,615.002,655.002,604.8768,100
2023-04-172,630.002,660.002,600.002,660.002,609.7747,046
2023-04-142,635.002,695.002,625.002,640.002,590.1546,942
2023-04-132,610.002,660.002,585.002,655.002,604.8747,999
2023-04-122,625.002,680.002,615.002,650.002,599.9655,671
2023-04-112,585.002,655.002,510.002,620.002,570.5364,906
2023-04-102,645.002,660.002,605.002,615.002,565.6249,304
2023-04-072,645.002,660.002,620.002,645.002,595.0625,359
2023-04-062,655.002,670.002,590.002,645.002,595.0678,499
2023-04-052,665.002,710.002,660.002,670.002,619.5833,638
2023-04-042,630.002,705.002,630.002,695.002,644.11104,627
2023-04-032,630.002,670.002,595.002,660.002,609.7799,350
2023-03-312,635.002,680.002,600.002,630.002,580.3466,556
2023-03-302,655.002,720.002,605.002,650.002,599.9677,554
2023-03-292,545.002,645.002,545.002,635.002,585.2587,469
2023-03-282,510.002,555.002,485.002,545.002,496.9461,670
2023-03-272,495.002,520.002,470.002,510.002,462.6135,270
2023-03-242,450.002,540.002,450.002,535.002,487.1345,086
2023-03-232,510.002,525.002,485.002,500.002,452.7938,816
2023-03-222,530.002,545.002,505.002,540.002,492.0423,605
2023-03-212,545.002,565.002,485.002,510.002,462.6146,229
2023-03-202,495.002,565.002,475.002,545.002,496.9436,443
2023-03-172,475.002,520.002,470.002,495.002,447.8916,708
2023-03-162,495.002,495.002,430.002,470.002,423.3627,346
2023-03-152,440.002,505.002,440.002,500.002,452.7928,515
2023-03-142,545.002,565.002,415.002,430.002,384.12113,469
2023-03-132,565.002,600.002,470.002,560.002,511.66107,384
2023-03-102,675.002,780.002,610.002,620.002,570.53111,233
2023-03-092,700.002,800.002,640.002,700.002,649.02300,290
2023-03-082,630.002,665.002,610.002,665.002,614.6857,887
2023-03-072,600.002,660.002,585.002,660.002,609.7746,167
2023-03-062,605.002,635.002,560.002,620.002,570.5377,242
2023-03-032,630.002,630.002,555.002,605.002,555.8153,548
2023-03-022,500.002,615.002,495.002,610.002,560.72113,507
2023-02-282,500.002,530.002,475.002,475.002,428.27100,216
2023-02-272,540.002,560.002,480.002,510.002,462.61131,270
2023-02-242,705.002,940.002,560.002,560.002,511.662,100,363
2023-02-232,715.002,745.002,640.002,690.002,639.2155,874
2023-02-222,755.002,755.002,680.002,715.002,663.7365,206
2023-02-212,770.002,775.002,725.002,765.002,712.79145,035
2023-02-202,720.002,770.002,690.002,770.002,717.7079,408
2023-02-172,845.003,100.002,660.002,750.002,698.071,565,823
2023-02-162,840.002,840.002,760.002,820.002,766.75130,777
2023-02-152,695.002,845.002,655.002,845.002,791.28197,895
2023-02-142,600.002,720.002,600.002,720.002,668.64182,327
2023-02-132,620.002,625.002,525.002,600.002,550.9159,697
2023-02-102,635.002,635.002,585.002,625.002,575.4364,077
2023-02-092,595.002,640.002,590.002,635.002,585.2568,538
2023-02-082,615.002,640.002,595.002,610.002,560.7299,390
← NewerPage 15 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.