Spolytech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,600.00 | 1,615.00 | 1,600.00 | 1,613.00 | 1,613.00 | 8,891 |
| 2025-10-22 | 1,611.00 | 1,615.00 | 1,596.00 | 1,613.00 | 1,613.00 | 15,451 |
| 2025-10-21 | 1,607.00 | 1,630.00 | 1,602.00 | 1,611.00 | 1,611.00 | 16,723 |
| 2025-10-20 | 1,607.00 | 1,614.00 | 1,598.00 | 1,607.00 | 1,607.00 | 17,627 |
| 2025-10-17 | 1,610.00 | 1,620.00 | 1,597.00 | 1,619.00 | 1,619.00 | 18,246 |
| 2025-10-16 | 1,646.00 | 1,646.00 | 1,579.00 | 1,601.00 | 1,601.00 | 22,987 |
| 2025-10-15 | 1,561.00 | 1,599.00 | 1,553.00 | 1,598.00 | 1,598.00 | 28,573 |
| 2025-10-14 | 1,575.00 | 1,575.00 | 1,555.00 | 1,560.00 | 1,560.00 | 20,714 |
| 2025-10-13 | 1,584.00 | 1,584.00 | 1,550.00 | 1,575.00 | 1,575.00 | 13,200 |
| 2025-10-10 | 1,609.00 | 1,634.00 | 1,584.00 | 1,584.00 | 1,584.00 | 32,046 |
| 2025-10-02 | 1,590.00 | 1,620.00 | 1,590.00 | 1,613.00 | 1,613.00 | 5,557 |
| 2025-10-01 | 1,609.00 | 1,630.00 | 1,601.00 | 1,607.00 | 1,607.00 | 11,729 |
| 2025-09-30 | 1,636.00 | 1,636.00 | 1,596.00 | 1,609.00 | 1,609.00 | 16,364 |
| 2025-09-29 | 1,612.00 | 1,646.00 | 1,607.00 | 1,611.00 | 1,611.00 | 13,514 |
| 2025-09-26 | 1,673.00 | 1,673.00 | 1,604.00 | 1,612.00 | 1,612.00 | 56,480 |
| 2025-09-25 | 1,706.00 | 1,706.00 | 1,653.00 | 1,653.00 | 1,653.00 | 55,547 |
| 2025-09-24 | 1,687.00 | 1,697.00 | 1,655.00 | 1,680.00 | 1,680.00 | 100,101 |
| 2025-09-23 | 1,705.00 | 1,716.00 | 1,652.00 | 1,687.00 | 1,687.00 | 143,762 |
| 2025-09-22 | 1,693.00 | 1,717.00 | 1,652.00 | 1,717.00 | 1,717.00 | 24,904 |
| 2025-09-19 | 1,634.00 | 1,693.00 | 1,631.00 | 1,665.00 | 1,665.00 | 67,396 |
| 2025-09-18 | 1,635.00 | 1,646.00 | 1,621.00 | 1,636.00 | 1,636.00 | 15,987 |
| 2025-09-17 | 1,681.00 | 1,681.00 | 1,600.00 | 1,635.00 | 1,635.00 | 77,020 |
| 2025-09-16 | 1,678.00 | 1,679.00 | 1,645.00 | 1,645.00 | 1,645.00 | 44,942 |
| 2025-09-15 | 1,697.00 | 1,697.00 | 1,651.00 | 1,678.00 | 1,678.00 | 27,546 |
| 2025-09-12 | 1,687.00 | 1,691.00 | 1,671.00 | 1,677.00 | 1,677.00 | 28,332 |
| 2025-09-11 | 1,643.00 | 1,690.00 | 1,643.00 | 1,687.00 | 1,687.00 | 65,171 |
| 2025-09-10 | 1,639.00 | 1,654.00 | 1,639.00 | 1,653.00 | 1,653.00 | 18,155 |
| 2025-09-09 | 1,612.00 | 1,647.00 | 1,612.00 | 1,640.00 | 1,640.00 | 31,883 |
| 2025-09-08 | 1,600.00 | 1,624.00 | 1,591.00 | 1,612.00 | 1,612.00 | 39,975 |
| 2025-09-05 | 1,616.00 | 1,616.00 | 1,599.00 | 1,609.00 | 1,609.00 | 43,479 |
| 2025-09-04 | 1,644.00 | 1,644.00 | 1,601.00 | 1,609.00 | 1,609.00 | 160,384 |
| 2025-09-03 | 1,593.00 | 1,837.00 | 1,578.00 | 1,644.00 | 1,644.00 | 3,287,297 |
| 2025-09-02 | 1,540.00 | 1,593.00 | 1,531.00 | 1,593.00 | 1,593.00 | 54,703 |
| 2025-09-01 | 1,560.00 | 1,560.00 | 1,536.00 | 1,540.00 | 1,540.00 | 15,247 |
| 2025-08-29 | 1,545.00 | 1,564.00 | 1,536.00 | 1,560.00 | 1,560.00 | 19,793 |
| 2025-08-28 | 1,539.00 | 1,564.00 | 1,536.00 | 1,545.00 | 1,545.00 | 56,990 |
| 2025-08-27 | 1,542.00 | 1,558.00 | 1,539.00 | 1,539.00 | 1,539.00 | 13,543 |
| 2025-08-26 | 1,568.00 | 1,568.00 | 1,538.00 | 1,545.00 | 1,545.00 | 22,568 |
| 2025-08-25 | 1,550.00 | 1,571.00 | 1,546.00 | 1,569.00 | 1,569.00 | 39,829 |
| 2025-08-22 | 1,589.00 | 1,589.00 | 1,550.00 | 1,550.00 | 1,550.00 | 13,572 |
| 2025-08-21 | 1,560.00 | 1,584.00 | 1,550.00 | 1,574.00 | 1,574.00 | 34,039 |
| 2025-08-20 | 1,567.00 | 1,580.00 | 1,536.00 | 1,560.00 | 1,560.00 | 52,492 |
| 2025-08-19 | 1,563.00 | 1,588.00 | 1,562.00 | 1,567.00 | 1,567.00 | 27,870 |
| 2025-08-18 | 1,583.00 | 1,596.00 | 1,562.00 | 1,579.00 | 1,579.00 | 35,669 |
| 2025-08-14 | 1,595.00 | 1,602.00 | 1,583.00 | 1,600.00 | 1,600.00 | 13,428 |
| 2025-08-13 | 1,592.00 | 1,620.00 | 1,580.00 | 1,595.00 | 1,595.00 | 19,772 |
| 2025-08-12 | 1,580.00 | 1,607.00 | 1,565.00 | 1,592.00 | 1,592.00 | 24,909 |
| 2025-08-11 | 1,608.00 | 1,613.00 | 1,557.00 | 1,580.00 | 1,580.00 | 58,922 |
| 2025-08-08 | 1,601.00 | 1,617.00 | 1,600.00 | 1,608.00 | 1,608.00 | 15,221 |
| 2025-08-07 | 1,599.00 | 1,610.00 | 1,598.00 | 1,601.00 | 1,601.00 | 18,092 |
| 2025-08-06 | 1,601.00 | 1,608.00 | 1,582.00 | 1,598.00 | 1,598.00 | 29,719 |
| 2025-08-05 | 1,573.00 | 1,605.00 | 1,563.00 | 1,593.00 | 1,593.00 | 39,813 |
| 2025-08-04 | 1,535.00 | 1,589.00 | 1,527.00 | 1,573.00 | 1,573.00 | 34,037 |
| 2025-08-01 | 1,533.00 | 1,555.00 | 1,507.00 | 1,555.00 | 1,555.00 | 58,376 |
| 2025-07-31 | 1,612.00 | 1,630.00 | 1,533.00 | 1,533.00 | 1,533.00 | 179,182 |
| 2025-07-30 | 1,496.00 | 1,867.00 | 1,493.00 | 1,612.00 | 1,612.00 | 2,637,567 |
| 2025-07-29 | 1,490.00 | 1,517.00 | 1,486.00 | 1,496.00 | 1,496.00 | 20,451 |
| 2025-07-28 | 1,530.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,495.00 | 37,416 |
| 2025-07-25 | 1,525.00 | 1,536.00 | 1,509.00 | 1,530.00 | 1,530.00 | 25,873 |
| 2025-07-24 | 1,536.00 | 1,560.00 | 1,519.00 | 1,520.00 | 1,520.00 | 61,104 |
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.