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%WTI99.31▲ 2.22%
← 050760.KQ stock page

Spolytech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,415.004,425.004,310.004,315.004,147.48310,872
2022-05-174,420.004,705.004,230.004,390.004,219.562,156,544
2022-05-164,280.004,560.004,265.004,440.004,267.621,514,846
2022-05-134,405.004,520.004,265.004,345.004,176.31848,717
2022-05-124,705.004,800.004,420.004,420.004,248.401,609,356
2022-05-114,800.005,440.004,615.004,745.004,560.7815,234,130
2022-05-103,795.004,980.003,785.004,610.004,431.0218,894,850
2022-05-094,010.004,025.003,875.003,875.003,724.56360,039
2022-05-063,945.004,100.003,895.004,100.003,940.82852,655
2022-05-043,775.004,500.003,715.003,995.003,839.908,427,192
2022-05-033,730.003,770.003,700.003,735.003,589.9922,450
2022-05-023,665.003,780.003,635.003,730.003,585.1950,771
2022-04-293,595.003,665.003,595.003,630.003,489.0743,558
2022-04-283,595.003,655.003,595.003,615.003,474.6526,966
2022-04-273,610.003,650.003,600.003,630.003,489.0726,918
2022-04-263,655.003,715.003,655.003,695.003,551.5524,961
2022-04-253,705.003,710.003,650.003,655.003,513.1037,041
2022-04-223,750.003,830.003,705.003,715.003,570.7740,963
2022-04-213,755.003,820.003,750.003,770.003,623.6457,664
2022-04-203,755.003,795.003,740.003,755.003,609.2242,188
2022-04-193,725.003,775.003,725.003,755.003,609.2256,242
2022-04-183,695.003,730.003,650.003,730.003,585.1935,707
2022-04-153,710.003,730.003,680.003,695.003,551.5550,837
2022-04-143,695.003,765.003,675.003,710.003,565.9661,257
2022-04-133,580.003,735.003,565.003,725.003,580.38131,444
2022-04-123,650.003,695.003,605.003,610.003,469.8573,560
2022-04-113,730.003,750.003,660.003,695.003,551.55136,998
2022-04-083,580.004,360.003,580.003,725.003,580.382,249,498
2022-04-073,585.003,610.003,550.003,580.003,441.0131,459
2022-04-063,525.003,630.003,510.003,585.003,445.8257,793
2022-04-053,500.003,545.003,500.003,525.003,388.1516,794
2022-04-043,495.003,530.003,490.003,500.003,364.1226,623
2022-04-013,550.003,590.003,530.003,530.003,392.9518,660
2022-03-313,565.003,600.003,550.003,555.003,416.9818,999
2022-03-303,545.003,560.003,535.003,545.003,407.3715,982
2022-03-293,490.003,550.003,490.003,545.003,407.3716,550
2022-03-283,445.003,500.003,445.003,490.003,354.5110,158
2022-03-253,480.003,490.003,445.003,475.003,340.0916,642
2022-03-243,475.003,480.003,450.003,480.003,344.8912,762
2022-03-233,455.003,480.003,420.003,475.003,340.0929,199
2022-03-223,420.003,475.003,400.003,420.003,287.2214,438
2022-03-213,450.003,470.003,415.003,420.003,287.2216,216
2022-03-183,410.003,460.003,410.003,415.003,282.4210,341
2022-03-173,375.003,440.003,370.003,410.003,277.6114,686
2022-03-163,305.003,370.003,300.003,365.003,234.3622,944
2022-03-153,270.003,355.003,265.003,305.003,176.6932,570
2022-03-143,300.003,355.003,230.003,270.003,143.0533,224
2022-03-113,240.003,300.003,220.003,300.003,171.8815,295
2022-03-103,145.003,210.003,145.003,210.003,085.3815,887
2022-03-083,200.003,210.003,100.003,145.003,022.9030,316
2022-03-073,305.003,335.003,230.003,240.003,114.2118,822
2022-03-043,355.003,355.003,325.003,340.003,210.3311,489
2022-03-033,385.003,385.003,270.003,355.003,224.7571,000
2022-03-023,325.003,365.003,325.003,365.003,234.3611,241
2022-02-283,295.003,330.003,250.003,325.003,195.9120,123
2022-02-253,225.003,265.003,215.003,240.003,114.2118,857
2022-02-243,295.003,310.003,205.003,225.003,099.7922,064
2022-02-233,250.003,290.003,230.003,290.003,162.2726,725
2022-02-223,360.003,360.003,245.003,255.003,128.6328,039
2022-02-213,315.003,360.003,275.003,360.003,229.5516,501
← NewerPage 19 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.