Spolytech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,284.00 | 1,325.00 | 1,284.00 | 1,300.00 | 1,300.00 | 14,220 |
| 2026-01-19 | 1,282.00 | 1,299.00 | 1,281.00 | 1,284.00 | 1,284.00 | 12,988 |
| 2026-01-16 | 1,337.00 | 1,337.00 | 1,234.00 | 1,270.00 | 1,270.00 | 113,074 |
| 2026-01-15 | 1,341.00 | 1,341.00 | 1,326.00 | 1,330.00 | 1,330.00 | 21,731 |
| 2026-01-14 | 1,350.00 | 1,352.00 | 1,332.00 | 1,341.00 | 1,341.00 | 16,918 |
| 2026-01-13 | 1,332.00 | 1,358.00 | 1,332.00 | 1,345.00 | 1,345.00 | 13,819 |
| 2026-01-12 | 1,360.00 | 1,360.00 | 1,328.00 | 1,343.00 | 1,343.00 | 16,510 |
| 2026-01-09 | 1,361.00 | 1,366.00 | 1,355.00 | 1,360.00 | 1,360.00 | 18,061 |
| 2026-01-08 | 1,378.00 | 1,378.00 | 1,363.00 | 1,367.00 | 1,367.00 | 3,782 |
| 2026-01-07 | 1,392.00 | 1,392.00 | 1,363.00 | 1,378.00 | 1,378.00 | 14,456 |
| 2026-01-06 | 1,380.00 | 1,393.00 | 1,364.00 | 1,380.00 | 1,380.00 | 13,668 |
| 2026-01-05 | 1,400.00 | 1,401.00 | 1,363.00 | 1,380.00 | 1,380.00 | 30,994 |
| 2026-01-02 | 1,375.00 | 1,400.00 | 1,368.00 | 1,400.00 | 1,400.00 | 25,524 |
| 2025-12-30 | 1,356.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,400.00 | 15,332 |
| 2025-12-29 | 1,370.00 | 1,386.00 | 1,361.00 | 1,366.00 | 1,366.00 | 11,053 |
| 2025-12-26 | 1,381.00 | 1,388.00 | 1,355.00 | 1,387.00 | 1,387.00 | 19,965 |
| 2025-12-24 | 1,402.00 | 1,402.00 | 1,370.00 | 1,388.00 | 1,388.00 | 17,285 |
| 2025-12-23 | 1,395.00 | 1,405.00 | 1,363.00 | 1,405.00 | 1,405.00 | 23,843 |
| 2025-12-22 | 1,434.00 | 1,434.00 | 1,371.00 | 1,390.00 | 1,390.00 | 39,795 |
| 2025-12-19 | 1,391.00 | 1,430.00 | 1,391.00 | 1,422.00 | 1,422.00 | 20,296 |
| 2025-12-18 | 1,414.00 | 1,414.00 | 1,382.00 | 1,391.00 | 1,391.00 | 4,082 |
| 2025-12-17 | 1,429.00 | 1,429.00 | 1,412.00 | 1,414.00 | 1,414.00 | 4,577 |
| 2025-12-16 | 1,439.00 | 1,439.00 | 1,420.00 | 1,429.00 | 1,429.00 | 11,292 |
| 2025-12-15 | 1,420.00 | 1,453.00 | 1,415.00 | 1,439.00 | 1,439.00 | 16,285 |
| 2025-12-12 | 1,403.00 | 1,429.00 | 1,402.00 | 1,429.00 | 1,429.00 | 27,666 |
| 2025-12-11 | 1,403.00 | 1,448.00 | 1,403.00 | 1,422.00 | 1,422.00 | 9,773 |
| 2025-12-10 | 1,411.00 | 1,428.00 | 1,409.00 | 1,416.00 | 1,416.00 | 13,502 |
| 2025-12-09 | 1,409.00 | 1,422.00 | 1,398.00 | 1,417.00 | 1,417.00 | 42,169 |
| 2025-12-08 | 1,427.00 | 1,427.00 | 1,409.00 | 1,409.00 | 1,409.00 | 28,287 |
| 2025-12-05 | 1,406.00 | 1,427.00 | 1,401.00 | 1,426.00 | 1,426.00 | 12,940 |
| 2025-12-04 | 1,400.00 | 1,406.00 | 1,388.00 | 1,406.00 | 1,406.00 | 18,059 |
| 2025-12-03 | 1,382.00 | 1,403.00 | 1,375.00 | 1,390.00 | 1,390.00 | 15,265 |
| 2025-12-02 | 1,381.00 | 1,387.00 | 1,373.00 | 1,382.00 | 1,382.00 | 11,278 |
| 2025-12-01 | 1,362.00 | 1,416.00 | 1,362.00 | 1,381.00 | 1,381.00 | 7,334 |
| 2025-11-28 | 1,389.00 | 1,389.00 | 1,360.00 | 1,370.00 | 1,370.00 | 15,992 |
| 2025-11-27 | 1,385.00 | 1,385.00 | 1,355.00 | 1,360.00 | 1,360.00 | 16,376 |
| 2025-11-26 | 1,378.00 | 1,386.00 | 1,372.00 | 1,385.00 | 1,385.00 | 7,218 |
| 2025-11-25 | 1,393.00 | 1,395.00 | 1,373.00 | 1,378.00 | 1,378.00 | 6,674 |
| 2025-11-24 | 1,391.00 | 1,397.00 | 1,378.00 | 1,393.00 | 1,393.00 | 31,520 |
| 2025-11-21 | 1,375.00 | 1,394.00 | 1,375.00 | 1,391.00 | 1,391.00 | 7,698 |
| 2025-11-20 | 1,391.00 | 1,415.00 | 1,381.00 | 1,400.00 | 1,400.00 | 11,106 |
| 2025-11-19 | 1,400.00 | 1,400.00 | 1,385.00 | 1,391.00 | 1,391.00 | 6,325 |
| 2025-11-18 | 1,386.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 8,476 |
| 2025-11-17 | 1,381.00 | 1,391.00 | 1,381.00 | 1,389.00 | 1,389.00 | 3,965 |
| 2025-11-14 | 1,420.00 | 1,420.00 | 1,387.00 | 1,391.00 | 1,391.00 | 20,147 |
| 2025-11-13 | 1,415.00 | 1,425.00 | 1,400.00 | 1,420.00 | 1,420.00 | 13,519 |
| 2025-11-12 | 1,421.00 | 1,443.00 | 1,409.00 | 1,415.00 | 1,415.00 | 24,862 |
| 2025-11-11 | 1,390.00 | 1,446.00 | 1,379.00 | 1,433.00 | 1,433.00 | 21,366 |
| 2025-11-10 | 1,353.00 | 1,393.00 | 1,353.00 | 1,390.00 | 1,390.00 | 17,212 |
| 2025-11-07 | 1,390.00 | 1,390.00 | 1,353.00 | 1,353.00 | 1,353.00 | 37,174 |
| 2025-11-06 | 1,392.00 | 1,403.00 | 1,371.00 | 1,393.00 | 1,393.00 | 18,651 |
| 2025-11-05 | 1,457.00 | 1,457.00 | 1,370.00 | 1,392.00 | 1,392.00 | 80,552 |
| 2025-11-04 | 1,482.00 | 1,499.00 | 1,451.00 | 1,457.00 | 1,457.00 | 37,023 |
| 2025-11-03 | 1,525.00 | 1,525.00 | 1,452.00 | 1,508.00 | 1,508.00 | 107,876 |
| 2025-10-31 | 1,525.00 | 1,545.00 | 1,502.00 | 1,517.00 | 1,517.00 | 54,678 |
| 2025-10-30 | 1,551.00 | 1,569.00 | 1,517.00 | 1,537.00 | 1,537.00 | 35,939 |
| 2025-10-29 | 1,610.00 | 1,610.00 | 1,545.00 | 1,551.00 | 1,551.00 | 40,920 |
| 2025-10-28 | 1,610.00 | 1,637.00 | 1,571.00 | 1,595.00 | 1,595.00 | 84,524 |
| 2025-10-27 | 1,613.00 | 1,614.00 | 1,603.00 | 1,612.00 | 1,612.00 | 17,902 |
| 2025-10-24 | 1,601.00 | 1,618.00 | 1,601.00 | 1,613.00 | 1,613.00 | 9,628 |
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.