Spolytech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,100.00 | 1,170.00 | 1,072.00 | 1,122.00 | 1,122.00 | 176,290 |
| 2026-07-16 | 1,160.00 | 1,160.00 | 1,070.00 | 1,132.00 | 1,132.00 | 150,794 |
| 2026-07-15 | 1,194.00 | 1,230.00 | 1,110.00 | 1,170.00 | 1,170.00 | 318,061 |
| 2026-07-14 | 1,275.00 | 1,299.00 | 1,150.00 | 1,194.00 | 1,194.00 | 363,873 |
| 2026-07-13 | 1,266.00 | 1,339.00 | 1,222.00 | 1,275.00 | 1,275.00 | 322,767 |
| 2026-07-10 | 1,285.00 | 1,370.00 | 1,235.00 | 1,246.00 | 1,246.00 | 349,223 |
| 2026-07-09 | 1,372.00 | 1,405.00 | 1,282.00 | 1,282.00 | 1,282.00 | 344,813 |
| 2026-07-08 | 1,480.00 | 1,538.00 | 1,342.00 | 1,372.00 | 1,372.00 | 643,502 |
| 2026-07-07 | 1,581.00 | 1,685.00 | 1,460.00 | 1,478.00 | 1,478.00 | 601,056 |
| 2026-07-06 | 1,395.00 | 1,669.00 | 1,391.00 | 1,584.00 | 1,584.00 | 2,218,628 |
| 2026-07-03 | 1,381.00 | 1,738.00 | 1,327.00 | 1,390.00 | 1,390.00 | 5,128,535 |
| 2026-07-02 | 1,337.00 | 1,794.00 | 1,250.00 | 1,412.00 | 1,412.00 | 5,250,359 |
| 2026-07-01 | 1,521.00 | 1,642.00 | 1,212.00 | 1,380.00 | 1,380.00 | 5,232,635 |
| 2026-06-30 | 1,020.00 | 1,326.00 | 985.00 | 1,326.00 | 1,326.00 | 997,526 |
| 2026-06-29 | 1,000.00 | 1,029.00 | 983.00 | 1,020.00 | 1,020.00 | 40,650 |
| 2026-06-26 | 1,027.00 | 1,044.00 | 987.00 | 1,025.00 | 1,025.00 | 55,177 |
| 2026-06-25 | 1,042.00 | 1,079.00 | 1,026.00 | 1,068.00 | 1,068.00 | 50,594 |
| 2026-06-24 | 1,025.00 | 1,075.00 | 990.00 | 1,060.00 | 1,060.00 | 120,489 |
| 2026-06-23 | 1,130.00 | 1,130.00 | 1,018.00 | 1,056.00 | 1,056.00 | 77,842 |
| 2026-06-22 | 1,090.00 | 1,144.00 | 1,058.00 | 1,136.00 | 1,136.00 | 41,724 |
| 2026-06-19 | 1,107.00 | 1,125.00 | 1,050.00 | 1,122.00 | 1,122.00 | 59,715 |
| 2026-06-18 | 1,155.00 | 1,164.00 | 1,094.00 | 1,116.00 | 1,116.00 | 39,742 |
| 2026-06-17 | 1,134.00 | 1,183.00 | 1,095.00 | 1,143.00 | 1,143.00 | 38,417 |
| 2026-06-16 | 1,144.00 | 1,167.00 | 1,102.00 | 1,145.00 | 1,145.00 | 52,220 |
| 2026-06-15 | 1,086.00 | 1,175.00 | 1,086.00 | 1,132.00 | 1,132.00 | 24,538 |
| 2026-06-12 | 1,105.00 | 1,148.00 | 1,044.00 | 1,133.00 | 1,133.00 | 50,311 |
| 2026-06-11 | 1,064.00 | 1,098.00 | 1,017.00 | 1,098.00 | 1,098.00 | 45,079 |
| 2026-06-10 | 1,078.00 | 1,110.00 | 1,010.00 | 1,065.00 | 1,065.00 | 69,875 |
| 2026-06-09 | 1,072.00 | 1,130.00 | 1,070.00 | 1,087.00 | 1,087.00 | 28,132 |
| 2026-06-08 | 1,080.00 | 1,094.00 | 1,005.00 | 1,071.00 | 1,071.00 | 80,016 |
| 2026-06-05 | 1,150.00 | 1,150.00 | 1,050.00 | 1,084.00 | 1,084.00 | 41,283 |
| 2026-06-04 | 1,136.00 | 1,155.00 | 1,121.00 | 1,121.00 | 1,121.00 | 27,843 |
| 2026-06-02 | 1,185.00 | 1,195.00 | 1,122.00 | 1,145.00 | 1,145.00 | 72,516 |
| 2026-06-01 | 1,295.00 | 1,295.00 | 1,160.00 | 1,195.00 | 1,195.00 | 200,027 |
| 2026-05-29 | 1,268.00 | 1,281.00 | 1,207.00 | 1,248.00 | 1,248.00 | 48,049 |
| 2026-05-28 | 1,267.00 | 1,316.00 | 1,264.00 | 1,267.00 | 1,267.00 | 88,352 |
| 2026-05-27 | 1,334.00 | 1,358.00 | 1,243.00 | 1,266.00 | 1,266.00 | 88,662 |
| 2026-05-26 | 1,311.00 | 1,373.00 | 1,290.00 | 1,333.00 | 1,333.00 | 91,462 |
| 2026-05-22 | 1,361.00 | 1,365.00 | 1,309.00 | 1,311.00 | 1,311.00 | 44,284 |
| 2026-05-21 | 1,366.00 | 1,391.00 | 1,333.00 | 1,365.00 | 1,365.00 | 134,730 |
| 2026-05-20 | 1,301.00 | 1,349.00 | 1,300.00 | 1,334.00 | 1,334.00 | 88,332 |
| 2026-05-19 | 1,366.00 | 1,366.00 | 1,279.00 | 1,300.00 | 1,300.00 | 73,870 |
| 2026-05-18 | 1,231.00 | 1,348.00 | 1,231.00 | 1,320.00 | 1,320.00 | 163,249 |
| 2026-05-15 | 1,225.00 | 1,343.00 | 1,215.00 | 1,231.00 | 1,231.00 | 98,763 |
| 2026-05-14 | 1,275.00 | 1,275.00 | 1,204.00 | 1,215.00 | 1,215.00 | 131,945 |
| 2026-05-13 | 1,275.00 | 1,287.00 | 1,250.00 | 1,275.00 | 1,275.00 | 36,412 |
| 2026-05-12 | 1,306.00 | 1,331.00 | 1,238.00 | 1,250.00 | 1,250.00 | 138,250 |
| 2026-05-11 | 1,354.00 | 1,361.00 | 1,317.00 | 1,317.00 | 1,317.00 | 64,656 |
| 2026-05-08 | 1,331.00 | 1,385.00 | 1,331.00 | 1,354.00 | 1,354.00 | 79,656 |
| 2026-05-07 | 1,373.00 | 1,373.00 | 1,343.00 | 1,343.00 | 1,343.00 | 47,654 |
| 2026-05-06 | 1,410.00 | 1,410.00 | 1,337.00 | 1,373.00 | 1,373.00 | 105,618 |
| 2026-05-04 | 1,340.00 | 1,448.00 | 1,340.00 | 1,387.00 | 1,387.00 | 191,060 |
| 2026-04-30 | 1,314.00 | 1,384.00 | 1,314.00 | 1,348.00 | 1,348.00 | 134,846 |
| 2026-04-29 | 1,313.00 | 1,342.00 | 1,300.00 | 1,327.00 | 1,327.00 | 85,901 |
| 2026-04-28 | 1,305.00 | 1,305.00 | 1,276.00 | 1,303.00 | 1,303.00 | 107,092 |
| 2026-04-27 | 1,318.00 | 1,318.00 | 1,297.00 | 1,304.00 | 1,304.00 | 71,271 |
| 2026-04-24 | 1,318.00 | 1,322.00 | 1,275.00 | 1,306.00 | 1,306.00 | 49,189 |
| 2026-04-23 | 1,350.00 | 1,368.00 | 1,300.00 | 1,303.00 | 1,303.00 | 210,266 |
| 2026-04-22 | 1,399.00 | 1,405.00 | 1,340.00 | 1,345.00 | 1,345.00 | 210,117 |
| 2026-04-21 | 1,419.00 | 1,432.00 | 1,377.00 | 1,398.00 | 1,398.00 | 112,134 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 25.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.