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%WTI99.39▲ 2.31%
← 050760.KQ stock page

Spolytech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,595.003,695.003,595.003,650.003,508.2983,301
2022-08-113,515.003,725.003,515.003,645.003,503.49294,986
2022-08-103,535.003,570.003,505.003,510.003,373.7357,879
2022-08-093,555.003,595.003,540.003,560.003,421.7948,872
2022-08-083,580.003,610.003,520.003,605.003,465.0460,894
2022-08-053,650.003,675.003,590.003,595.003,455.4397,623
2022-08-043,620.003,660.003,585.003,625.003,484.2693,312
2022-08-033,555.003,650.003,555.003,635.003,493.88117,339
2022-08-023,640.003,670.003,550.003,595.003,455.43200,150
2022-08-013,635.003,785.003,605.003,680.003,537.13487,136
2022-07-293,560.004,080.003,560.003,605.003,465.043,838,098
2022-07-283,505.003,550.003,430.003,475.003,340.09118,452
2022-07-273,445.003,480.003,400.003,470.003,335.2843,661
2022-07-263,425.003,470.003,415.003,440.003,306.4539,928
2022-07-253,425.003,470.003,380.003,455.003,320.8673,357
2022-07-223,470.003,500.003,400.003,400.003,268.0068,063
2022-07-213,485.003,530.003,430.003,470.003,335.2873,115
2022-07-203,410.003,605.003,390.003,485.003,349.70334,525
2022-07-193,290.003,420.003,260.003,385.003,253.5878,620
2022-07-183,350.003,380.003,320.003,325.003,195.9153,388
2022-07-153,205.003,380.003,160.003,335.003,205.52126,060
2022-07-143,190.003,300.003,165.003,250.003,123.8288,046
2022-07-133,190.003,260.003,155.003,235.003,109.4160,226
2022-07-123,275.003,390.003,200.003,200.003,075.76119,629
2022-07-113,365.003,420.003,310.003,355.003,224.7597,019
2022-07-083,250.003,775.003,250.003,395.003,263.191,161,255
2022-07-073,230.003,300.003,180.003,240.003,114.2147,859
2022-07-063,275.003,275.003,125.003,230.003,104.6055,461
2022-07-053,075.003,230.003,070.003,220.003,094.9961,602
2022-07-043,250.003,440.003,030.003,075.002,955.62168,109
2022-07-013,240.003,300.003,090.003,240.003,114.2183,782
2022-06-303,290.003,355.003,180.003,180.003,056.5485,296
2022-06-293,280.003,445.003,280.003,355.003,224.75102,848
2022-06-283,300.003,480.003,250.003,415.003,282.42176,298
2022-06-273,335.003,465.003,175.003,305.003,176.69557,228
2022-06-242,925.003,155.002,910.003,130.003,008.48241,903
2022-06-233,115.003,235.002,910.002,940.002,825.86458,645
2022-06-223,390.003,465.003,165.003,165.003,042.12283,881
2022-06-213,440.003,500.003,265.003,390.003,258.39209,153
2022-06-203,765.003,790.003,400.003,435.003,301.64424,730
2022-06-173,745.003,810.003,615.003,765.003,618.83354,247
2022-06-163,890.004,035.003,800.003,845.003,695.72395,654
2022-06-154,085.004,145.003,775.003,835.003,686.11592,602
2022-06-144,025.004,215.003,920.004,115.003,955.24689,424
2022-06-134,430.004,720.004,160.004,160.003,998.491,189,917
2022-06-104,705.004,760.004,535.004,570.004,392.58777,892
2022-06-094,910.005,190.004,715.004,715.004,531.955,342,881
2022-06-085,280.005,420.004,690.004,715.004,531.9510,797,940
2022-06-074,595.004,970.004,580.004,815.004,628.068,322,499
2022-06-034,560.004,930.004,500.004,520.004,344.523,353,547
2022-06-024,430.004,570.004,425.004,570.004,392.58521,103
2022-05-314,470.004,570.004,390.004,445.004,272.43620,175
2022-05-304,625.004,705.004,515.004,540.004,363.74901,015
2022-05-274,615.004,780.004,550.004,580.004,402.191,845,300
2022-05-264,250.005,070.004,210.004,675.004,493.5017,530,199
2022-05-254,390.004,390.004,190.004,250.004,085.00879,588
2022-05-244,355.005,050.004,290.004,445.004,272.4312,936,160
2022-05-234,210.004,390.004,180.004,355.004,185.92565,532
2022-05-204,205.004,225.004,135.004,195.004,032.14224,679
2022-05-194,165.004,295.004,150.004,230.004,065.78305,960
← NewerPage 18 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.