Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 050760.KQ stock page

Spolytech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,615.002,640.002,595.002,610.002,560.7299,390
2023-02-072,575.002,615.002,570.002,610.002,560.7240,568
2023-02-062,600.002,610.002,545.002,600.002,550.9142,051
2023-02-032,605.002,640.002,570.002,600.002,550.9133,110
2023-02-022,565.002,620.002,565.002,600.002,550.9171,656
2023-02-012,545.002,585.002,530.002,575.002,526.3852,452
2023-01-312,540.002,545.002,505.002,545.002,496.9413,831
2023-01-302,560.002,580.002,510.002,535.002,487.1332,126
2023-01-272,545.002,580.002,540.002,560.002,511.6654,457
2023-01-262,515.002,575.002,515.002,545.002,496.9453,524
2023-01-252,500.002,535.002,490.002,535.002,487.1376,233
2023-01-202,465.002,500.002,445.002,500.002,452.7938,423
2023-01-192,450.002,480.002,415.002,465.002,418.4642,529
2023-01-182,470.002,475.002,435.002,475.002,428.2727,254
2023-01-172,460.002,515.002,440.002,460.002,413.5590,753
2023-01-162,465.002,475.002,440.002,460.002,413.5544,686
2023-01-132,460.002,480.002,440.002,465.002,418.4632,990
2023-01-122,470.002,470.002,440.002,460.002,413.5545,833
2023-01-112,425.002,465.002,415.002,450.002,403.7453,835
2023-01-102,425.002,425.002,375.002,415.002,369.4045,878
2023-01-092,370.002,430.002,370.002,415.002,369.4040,327
2023-01-062,320.002,375.002,310.002,365.002,320.3435,069
2023-01-052,365.002,365.002,305.002,320.002,276.1936,215
2023-01-042,205.002,340.002,185.002,320.002,276.1981,354
2023-01-032,215.002,245.002,115.002,245.002,202.61101,088
2023-01-022,365.002,375.002,195.002,260.002,217.33244,941
2022-12-292,445.002,445.002,300.002,380.002,335.0691,613
2022-12-282,460.002,470.002,435.002,445.002,398.8349,901
2022-12-272,420.002,500.002,390.002,460.002,364.4966,238
2022-12-262,465.002,465.002,405.002,425.002,330.8562,929
2022-12-232,600.002,600.002,445.002,465.002,369.30142,073
2022-12-222,595.002,620.002,555.002,585.002,484.6471,856
2022-12-212,590.002,670.002,555.002,555.002,455.81279,619
2022-12-202,635.002,650.002,570.002,575.002,475.03312,598
2022-12-192,570.002,990.002,530.002,670.002,566.344,437,683
2022-12-162,645.002,645.002,570.002,575.002,475.0339,427
2022-12-152,655.002,660.002,610.002,650.002,547.1224,895
2022-12-142,585.002,665.002,580.002,610.002,508.6716,219
2022-12-132,620.002,630.002,585.002,585.002,484.6435,169
2022-12-122,590.002,655.002,555.002,655.002,551.9224,584
2022-12-092,575.002,615.002,530.002,615.002,513.4818,311
2022-12-082,590.002,590.002,505.002,575.002,475.0322,159
2022-12-072,595.002,620.002,540.002,590.002,489.4522,006
2022-12-062,720.002,720.002,600.002,620.002,518.2835,818
2022-12-052,690.002,750.002,665.002,730.002,624.0133,127
2022-12-022,690.002,710.002,655.002,690.002,585.5634,185
2022-12-012,640.002,695.002,600.002,690.002,585.5670,698
2022-11-302,560.002,575.002,525.002,575.002,475.0335,906
2022-11-292,535.002,575.002,525.002,560.002,460.6119,978
2022-11-282,650.002,650.002,545.002,560.002,460.6129,180
2022-11-252,630.002,665.002,630.002,650.002,547.1214,156
2022-11-242,650.002,665.002,605.002,630.002,527.8917,510
2022-11-232,545.002,600.002,540.002,600.002,499.0621,478
2022-11-222,565.002,630.002,510.002,540.002,441.3974,687
2022-11-212,710.002,715.002,605.002,615.002,513.4857,027
2022-11-182,730.002,765.002,710.002,715.002,609.5912,274
2022-11-172,775.002,775.002,685.002,730.002,624.0139,196
2022-11-162,745.002,800.002,720.002,775.002,667.2655,742
2022-11-152,725.002,765.002,700.002,750.002,643.2440,148
2022-11-142,680.002,740.002,680.002,725.002,619.2131,405
← NewerPage 16 of 21 · 1,224 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.