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%WTI99.79▲ 2.72%
← 050760.KQ stock page

Spolytech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,310.003,320.003,295.003,315.003,186.3010,072
2022-02-173,290.003,360.003,290.003,310.003,181.4938,223
2022-02-163,200.003,280.003,200.003,260.003,133.4422,219
2022-02-153,225.003,260.003,180.003,195.003,070.9627,307
2022-02-143,425.003,430.003,155.003,285.003,157.4622,814
2022-02-113,505.003,505.003,430.003,460.003,325.6718,161
2022-02-103,535.003,535.003,465.003,505.003,368.9210,941
2022-02-093,465.003,520.003,455.003,490.003,354.517,259
2022-02-083,455.003,515.003,445.003,465.003,330.4815,883
2022-02-073,515.003,515.003,430.003,475.003,340.0915,464
2022-02-043,380.003,465.003,380.003,465.003,330.4824,662
2022-02-033,300.003,390.003,300.003,380.003,248.7819,363
2022-01-283,150.003,290.003,110.003,290.003,162.2730,792
2022-01-273,290.003,355.003,160.003,160.003,037.3242,312
2022-01-263,255.003,345.003,255.003,315.003,186.3034,133
2022-01-253,430.003,435.003,255.003,320.003,191.1173,070
2022-01-243,520.003,535.003,380.003,475.003,340.0972,571
2022-01-213,550.003,575.003,465.003,570.003,431.4046,614
2022-01-203,455.003,545.003,425.003,535.003,397.7628,976
2022-01-193,575.003,575.003,440.003,500.003,364.1241,717
2022-01-183,675.003,710.003,540.003,575.003,436.2165,869
2022-01-173,780.003,780.003,660.003,715.003,570.7750,850
2022-01-143,790.003,810.003,750.003,795.003,647.6639,740
2022-01-133,785.003,815.003,745.003,815.003,666.8970,642
2022-01-123,760.003,790.003,760.003,770.003,623.6433,163
2022-01-113,850.003,895.003,750.003,755.003,609.2270,979
2022-01-103,970.003,970.003,890.003,895.003,743.7840,614
2022-01-073,900.003,960.003,865.003,960.003,806.2673,031
2022-01-063,920.003,965.003,870.003,875.003,724.5689,118
2022-01-054,145.004,145.003,945.003,965.003,811.06210,211
2022-01-044,405.004,450.004,100.004,130.003,969.661,317,686
2022-01-033,815.003,890.003,800.003,870.003,719.75155,064
2021-12-303,805.003,845.003,800.003,810.003,662.0823,635
2021-12-293,795.003,815.003,775.003,805.003,657.2810,029
2021-12-283,805.003,805.003,770.003,795.003,599.6122,323
2021-12-273,830.003,840.003,755.003,770.003,575.8912,128
2021-12-243,805.003,850.003,800.003,810.003,613.8312,279
2021-12-233,855.003,860.003,795.003,800.003,604.3512,057
2021-12-223,820.003,875.003,800.003,830.003,632.8012,362
2021-12-213,760.003,825.003,745.003,820.003,623.3221,536
2021-12-203,800.003,835.003,785.003,790.003,594.8620,657
2021-12-173,765.003,840.003,765.003,830.003,632.8025,898
2021-12-163,805.003,830.003,785.003,800.003,604.3510,402
2021-12-153,760.003,810.003,745.003,795.003,599.6114,107
2021-12-143,785.003,815.003,770.003,810.003,613.8312,217
2021-12-133,760.003,855.003,750.003,825.003,628.0629,994
2021-12-103,700.003,760.003,680.003,760.003,566.4131,642
2021-12-093,700.003,730.003,650.003,685.003,495.2717,040
2021-12-083,695.003,730.003,660.003,720.003,528.4718,960
2021-12-073,680.003,750.003,665.003,695.003,504.7515,832
2021-12-063,560.003,680.003,525.003,680.003,490.5338,765
2021-12-033,465.003,560.003,435.003,560.003,376.7121,223
2021-12-023,365.003,470.003,330.003,465.003,286.6043,374
2021-12-013,360.003,420.003,320.003,355.003,182.2649,179
2021-11-303,515.003,580.003,400.003,400.003,224.9450,252
2021-11-293,420.003,575.003,415.003,535.003,352.9941,649
2021-11-263,705.003,705.003,520.003,570.003,386.1940,427
2021-11-253,675.003,750.003,660.003,705.003,514.2426,882
2021-11-243,695.003,715.003,660.003,695.003,504.7512,246
2021-11-233,780.003,820.003,680.003,695.003,504.7552,417
← NewerPage 20 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.