See inside every stock. Pro
WatchlistPro
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%WTI99.52▲ 2.44%
← 050760.KQ stock page

Spolytech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,790.002,790.002,680.002,680.002,575.9563,154
2022-11-102,650.002,690.002,605.002,690.002,585.5657,587
2022-11-092,640.002,675.002,635.002,655.002,551.9222,498
2022-11-082,610.002,670.002,610.002,640.002,537.5161,423
2022-11-072,585.002,630.002,560.002,625.002,523.0947,857
2022-11-042,530.002,570.002,505.002,560.002,460.6119,208
2022-11-032,530.002,550.002,480.002,550.002,451.0026,763
2022-11-022,585.002,610.002,550.002,565.002,465.4246,939
2022-11-012,550.002,590.002,500.002,590.002,489.4567,147
2022-10-312,550.002,565.002,505.002,560.002,460.6129,314
2022-10-282,600.002,600.002,500.002,540.002,441.3935,770
2022-10-272,595.002,615.002,545.002,600.002,499.0618,275
2022-10-262,615.002,615.002,525.002,545.002,446.1944,568
2022-10-252,595.002,630.002,585.002,585.002,484.6432,489
2022-10-242,530.002,600.002,530.002,595.002,494.2533,613
2022-10-212,610.002,655.002,490.002,490.002,393.3384,603
2022-10-202,610.002,635.002,550.002,610.002,508.6719,087
2022-10-192,635.002,660.002,605.002,605.002,503.8649,256
2022-10-182,605.002,655.002,580.002,630.002,527.8986,224
2022-10-172,480.002,590.002,425.002,585.002,484.6449,097
2022-10-142,425.002,525.002,420.002,525.002,426.9749,891
2022-10-132,540.002,550.002,370.002,400.002,306.82111,295
2022-10-122,515.002,570.002,505.002,565.002,465.4255,313
2022-10-112,625.002,640.002,505.002,575.002,475.0344,022
2022-10-072,615.002,725.002,605.002,665.002,561.5461,188
2022-10-062,590.002,685.002,585.002,685.002,580.7673,888
2022-10-052,635.002,655.002,525.002,590.002,489.4570,712
2022-10-042,450.002,625.002,450.002,625.002,523.09144,393
2022-09-302,395.002,505.002,365.002,425.002,330.85108,489
2022-09-292,505.002,615.002,410.002,435.002,340.46114,769
2022-09-282,650.002,695.002,400.002,495.002,398.14184,858
2022-09-272,640.002,745.002,540.002,650.002,547.12250,882
2022-09-262,965.002,980.002,670.002,690.002,585.56343,286
2022-09-233,065.003,110.002,990.002,990.002,873.92172,075
2022-09-223,190.003,200.003,045.003,120.002,998.87247,725
2022-09-213,305.003,330.003,200.003,200.003,075.76266,945
2022-09-203,255.003,365.003,240.003,325.003,195.91351,977
2022-09-193,405.003,470.003,255.003,255.003,128.63497,271
2022-09-163,580.003,635.003,420.003,455.003,320.861,710,463
2022-09-153,185.003,840.003,185.003,455.003,320.868,796,921
2022-09-143,095.003,180.003,025.003,165.003,042.12149,360
2022-09-133,145.003,230.003,115.003,180.003,056.54242,518
2022-09-083,205.003,240.003,110.003,110.002,989.26275,830
2022-09-073,105.003,720.003,085.003,160.003,037.325,163,634
2022-09-062,940.003,080.002,940.003,050.002,931.59104,592
2022-09-053,020.003,100.002,955.002,965.002,849.89106,043
2022-09-023,125.003,240.003,040.003,040.002,921.9876,957
2022-09-013,240.003,310.003,130.003,145.003,022.9079,717
2022-08-313,255.003,300.003,205.003,275.003,147.8526,778
2022-08-303,185.003,265.003,185.003,255.003,128.6333,906
2022-08-293,275.003,275.003,185.003,215.003,090.1840,164
2022-08-263,310.003,405.003,300.003,325.003,195.9137,801
2022-08-253,270.003,340.003,240.003,335.003,205.5245,492
2022-08-243,180.003,305.003,180.003,270.003,143.0538,530
2022-08-233,250.003,280.003,190.003,195.003,070.9669,364
2022-08-223,380.003,440.003,270.003,280.003,152.6674,728
2022-08-193,410.003,465.003,410.003,435.003,301.6446,965
2022-08-183,410.003,445.003,360.003,440.003,306.4567,272
2022-08-173,630.003,640.003,450.003,450.003,316.06134,217
2022-08-163,670.003,690.003,635.003,635.003,493.8880,452
← NewerPage 17 of 21 · 1,228 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.