Spolytech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,419.00 | 1,474.00 | 1,405.00 | 1,435.00 | 1,435.00 | 154,568 |
| 2026-04-17 | 1,392.00 | 1,419.00 | 1,373.00 | 1,405.00 | 1,405.00 | 90,903 |
| 2026-04-16 | 1,421.00 | 1,438.00 | 1,392.00 | 1,392.00 | 1,392.00 | 125,614 |
| 2026-04-15 | 1,448.00 | 1,448.00 | 1,394.00 | 1,421.00 | 1,421.00 | 142,602 |
| 2026-04-14 | 1,460.00 | 1,488.00 | 1,418.00 | 1,449.00 | 1,449.00 | 287,623 |
| 2026-04-13 | 1,404.00 | 1,549.00 | 1,326.00 | 1,460.00 | 1,460.00 | 570,674 |
| 2026-04-10 | 1,415.00 | 1,446.00 | 1,350.00 | 1,360.00 | 1,360.00 | 200,118 |
| 2026-04-09 | 1,360.00 | 1,489.00 | 1,337.00 | 1,399.00 | 1,399.00 | 354,836 |
| 2026-04-08 | 1,419.00 | 1,419.00 | 1,300.00 | 1,319.00 | 1,319.00 | 512,967 |
| 2026-04-07 | 1,410.00 | 1,608.00 | 1,387.00 | 1,499.00 | 1,499.00 | 1,344,448 |
| 2026-04-06 | 1,430.00 | 1,671.00 | 1,380.00 | 1,417.00 | 1,417.00 | 1,846,097 |
| 2026-04-03 | 1,495.00 | 1,508.00 | 1,397.00 | 1,404.00 | 1,404.00 | 438,912 |
| 2026-04-02 | 1,427.00 | 1,650.00 | 1,368.00 | 1,465.00 | 1,465.00 | 1,935,220 |
| 2026-04-01 | 1,329.00 | 1,450.00 | 1,329.00 | 1,407.00 | 1,407.00 | 567,325 |
| 2026-03-31 | 1,546.00 | 1,563.00 | 1,347.00 | 1,378.00 | 1,378.00 | 1,228,079 |
| 2026-03-30 | 1,610.00 | 1,915.00 | 1,484.00 | 1,529.00 | 1,529.00 | 8,280,235 |
| 2026-03-27 | 1,797.00 | 2,120.00 | 1,457.00 | 1,475.00 | 1,475.00 | 12,012,560 |
| 2026-03-26 | 1,270.00 | 1,634.00 | 1,264.00 | 1,634.00 | 1,634.00 | 2,134,061 |
| 2026-03-25 | 1,250.00 | 1,294.00 | 1,242.00 | 1,257.00 | 1,257.00 | 41,944 |
| 2026-03-24 | 1,250.00 | 1,310.00 | 1,208.00 | 1,250.00 | 1,250.00 | 113,713 |
| 2026-03-23 | 1,190.00 | 1,307.00 | 1,172.00 | 1,250.00 | 1,250.00 | 115,250 |
| 2026-03-20 | 1,179.00 | 1,196.00 | 1,163.00 | 1,196.00 | 1,196.00 | 10,513 |
| 2026-03-19 | 1,182.00 | 1,188.00 | 1,173.00 | 1,179.00 | 1,179.00 | 8,878 |
| 2026-03-18 | 1,174.00 | 1,199.00 | 1,174.00 | 1,187.00 | 1,187.00 | 17,917 |
| 2026-03-17 | 1,185.00 | 1,196.00 | 1,168.00 | 1,168.00 | 1,168.00 | 27,121 |
| 2026-03-16 | 1,172.00 | 1,197.00 | 1,167.00 | 1,196.00 | 1,196.00 | 18,594 |
| 2026-03-13 | 1,138.00 | 1,240.00 | 1,122.00 | 1,172.00 | 1,172.00 | 42,885 |
| 2026-03-12 | 1,111.00 | 1,139.00 | 1,111.00 | 1,139.00 | 1,139.00 | 8,725 |
| 2026-03-11 | 1,110.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | 11,969 |
| 2026-03-10 | 1,124.00 | 1,139.00 | 1,118.00 | 1,119.00 | 1,119.00 | 20,603 |
| 2026-03-09 | 1,131.00 | 1,148.00 | 1,111.00 | 1,113.00 | 1,113.00 | 19,693 |
| 2026-03-06 | 1,147.00 | 1,166.00 | 1,139.00 | 1,143.00 | 1,143.00 | 14,624 |
| 2026-03-05 | 1,112.00 | 1,171.00 | 1,110.00 | 1,147.00 | 1,147.00 | 42,136 |
| 2026-03-04 | 1,207.00 | 1,209.00 | 1,072.00 | 1,112.00 | 1,112.00 | 108,446 |
| 2026-03-03 | 1,237.00 | 1,237.00 | 1,209.00 | 1,209.00 | 1,209.00 | 102,727 |
| 2026-02-27 | 1,267.00 | 1,267.00 | 1,236.00 | 1,236.00 | 1,236.00 | 68,673 |
| 2026-02-26 | 1,289.00 | 1,289.00 | 1,265.00 | 1,267.00 | 1,267.00 | 54,999 |
| 2026-02-25 | 1,298.00 | 1,298.00 | 1,277.00 | 1,277.00 | 1,277.00 | 51,020 |
| 2026-02-24 | 1,331.00 | 1,331.00 | 1,269.00 | 1,282.00 | 1,282.00 | 164,202 |
| 2026-02-23 | 1,355.00 | 1,614.00 | 1,295.00 | 1,317.00 | 1,317.00 | 3,273,416 |
| 2026-02-20 | 1,242.00 | 1,242.00 | 1,207.00 | 1,242.00 | 1,242.00 | 164,975 |
| 2026-02-19 | 1,239.00 | 1,255.00 | 1,235.00 | 1,235.00 | 1,235.00 | 51,559 |
| 2026-02-13 | 1,250.00 | 1,250.00 | 1,242.00 | 1,243.00 | 1,243.00 | 59,507 |
| 2026-02-12 | 1,259.00 | 1,268.00 | 1,247.00 | 1,254.00 | 1,254.00 | 16,631 |
| 2026-02-11 | 1,256.00 | 1,260.00 | 1,251.00 | 1,258.00 | 1,258.00 | 5,644 |
| 2026-02-10 | 1,265.00 | 1,268.00 | 1,249.00 | 1,256.00 | 1,256.00 | 11,541 |
| 2026-02-09 | 1,249.00 | 1,253.00 | 1,243.00 | 1,253.00 | 1,253.00 | 28,223 |
| 2026-02-06 | 1,249.00 | 1,251.00 | 1,237.00 | 1,249.00 | 1,249.00 | 22,206 |
| 2026-02-05 | 1,245.00 | 1,264.00 | 1,243.00 | 1,249.00 | 1,249.00 | 30,311 |
| 2026-02-04 | 1,249.00 | 1,249.00 | 1,244.00 | 1,245.00 | 1,245.00 | 30,066 |
| 2026-02-03 | 1,252.00 | 1,266.00 | 1,245.00 | 1,245.00 | 1,245.00 | 62,081 |
| 2026-02-02 | 1,277.00 | 1,277.00 | 1,245.00 | 1,269.00 | 1,269.00 | 30,866 |
| 2026-01-30 | 1,278.00 | 1,283.00 | 1,275.00 | 1,277.00 | 1,277.00 | 9,199 |
| 2026-01-29 | 1,285.00 | 1,294.00 | 1,278.00 | 1,278.00 | 1,278.00 | 35,278 |
| 2026-01-28 | 1,288.00 | 1,312.00 | 1,288.00 | 1,294.00 | 1,294.00 | 26,684 |
| 2026-01-27 | 1,291.00 | 1,316.00 | 1,277.00 | 1,287.00 | 1,287.00 | 27,082 |
| 2026-01-26 | 1,286.00 | 1,291.00 | 1,258.00 | 1,291.00 | 1,291.00 | 22,459 |
| 2026-01-23 | 1,293.00 | 1,302.00 | 1,285.00 | 1,286.00 | 1,286.00 | 14,708 |
| 2026-01-22 | 1,300.00 | 1,300.00 | 1,280.00 | 1,293.00 | 1,293.00 | 25,015 |
| 2026-01-21 | 1,300.00 | 1,305.00 | 1,292.00 | 1,305.00 | 1,305.00 | 15,993 |
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.