Spolytech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,550.00 | 1,570.00 | 1,538.00 | 1,543.00 | 1,543.00 | 17,356 |
| 2025-07-22 | 1,562.00 | 1,581.00 | 1,535.00 | 1,569.00 | 1,569.00 | 43,123 |
| 2025-07-21 | 1,554.00 | 1,581.00 | 1,543.00 | 1,562.00 | 1,562.00 | 52,154 |
| 2025-07-18 | 1,573.00 | 1,573.00 | 1,549.00 | 1,553.00 | 1,553.00 | 89,223 |
| 2025-07-17 | 1,664.00 | 1,685.00 | 1,573.00 | 1,573.00 | 1,573.00 | 231,614 |
| 2025-07-16 | 1,504.00 | 1,933.00 | 1,476.00 | 1,664.00 | 1,664.00 | 3,010,193 |
| 2025-07-15 | 1,512.00 | 1,512.00 | 1,492.00 | 1,492.00 | 1,492.00 | 20,667 |
| 2025-07-14 | 1,508.00 | 1,520.00 | 1,502.00 | 1,504.00 | 1,504.00 | 18,140 |
| 2025-07-11 | 1,520.00 | 1,522.00 | 1,502.00 | 1,508.00 | 1,508.00 | 29,195 |
| 2025-07-10 | 1,539.00 | 1,539.00 | 1,504.00 | 1,504.00 | 1,504.00 | 30,693 |
| 2025-07-09 | 1,519.00 | 1,538.00 | 1,505.00 | 1,512.00 | 1,512.00 | 55,960 |
| 2025-07-08 | 1,504.00 | 1,537.00 | 1,499.00 | 1,519.00 | 1,519.00 | 63,269 |
| 2025-07-07 | 1,504.00 | 1,508.00 | 1,493.00 | 1,504.00 | 1,504.00 | 13,776 |
| 2025-07-04 | 1,524.00 | 1,524.00 | 1,508.00 | 1,514.00 | 1,514.00 | 12,652 |
| 2025-07-03 | 1,491.00 | 1,527.00 | 1,491.00 | 1,524.00 | 1,524.00 | 29,264 |
| 2025-07-02 | 1,508.00 | 1,540.00 | 1,478.00 | 1,491.00 | 1,491.00 | 62,405 |
| 2025-07-01 | 1,501.00 | 1,508.00 | 1,479.00 | 1,507.00 | 1,507.00 | 29,342 |
| 2025-06-30 | 1,524.00 | 1,525.00 | 1,495.00 | 1,500.00 | 1,500.00 | 29,760 |
| 2025-06-27 | 1,542.00 | 1,557.00 | 1,524.00 | 1,524.00 | 1,524.00 | 19,620 |
| 2025-06-26 | 1,593.00 | 1,607.00 | 1,539.00 | 1,542.00 | 1,542.00 | 63,640 |
| 2025-06-25 | 1,610.00 | 1,617.00 | 1,580.00 | 1,594.00 | 1,594.00 | 27,240 |
| 2025-06-24 | 1,575.00 | 1,616.00 | 1,575.00 | 1,590.00 | 1,590.00 | 26,641 |
| 2025-06-23 | 1,618.00 | 1,618.00 | 1,566.00 | 1,575.00 | 1,575.00 | 45,997 |
| 2025-06-20 | 1,630.00 | 1,665.00 | 1,611.00 | 1,618.00 | 1,618.00 | 28,789 |
| 2025-06-19 | 1,645.00 | 1,673.00 | 1,608.00 | 1,629.00 | 1,629.00 | 46,224 |
| 2025-06-18 | 1,629.00 | 1,668.00 | 1,612.00 | 1,645.00 | 1,645.00 | 57,648 |
| 2025-06-17 | 1,631.00 | 1,675.00 | 1,617.00 | 1,629.00 | 1,629.00 | 70,674 |
| 2025-06-16 | 1,644.00 | 1,670.00 | 1,625.00 | 1,633.00 | 1,633.00 | 79,847 |
| 2025-06-13 | 1,696.00 | 1,721.00 | 1,625.00 | 1,644.00 | 1,644.00 | 80,698 |
| 2025-06-12 | 1,691.00 | 1,719.00 | 1,670.00 | 1,696.00 | 1,696.00 | 47,220 |
| 2025-06-11 | 1,716.00 | 1,716.00 | 1,690.00 | 1,691.00 | 1,691.00 | 27,390 |
| 2025-06-10 | 1,677.00 | 1,727.00 | 1,662.00 | 1,716.00 | 1,716.00 | 41,689 |
| 2025-06-09 | 1,657.00 | 1,700.00 | 1,657.00 | 1,671.00 | 1,671.00 | 25,644 |
| 2025-06-05 | 1,638.00 | 1,681.00 | 1,638.00 | 1,668.00 | 1,668.00 | 40,408 |
| 2025-06-04 | 1,618.00 | 1,677.00 | 1,616.00 | 1,640.00 | 1,640.00 | 31,508 |
| 2025-06-02 | 1,715.00 | 1,724.00 | 1,614.00 | 1,618.00 | 1,618.00 | 40,480 |
| 2025-05-30 | 1,702.00 | 1,724.00 | 1,698.00 | 1,724.00 | 1,724.00 | 18,360 |
| 2025-05-29 | 1,701.00 | 1,715.00 | 1,678.00 | 1,715.00 | 1,715.00 | 9,929 |
| 2025-05-28 | 1,690.00 | 1,701.00 | 1,677.00 | 1,701.00 | 1,701.00 | 17,030 |
| 2025-05-27 | 1,696.00 | 1,696.00 | 1,676.00 | 1,684.00 | 1,684.00 | 9,859 |
| 2025-05-26 | 1,715.00 | 1,715.00 | 1,656.00 | 1,695.00 | 1,695.00 | 28,677 |
| 2025-05-23 | 1,652.00 | 1,715.00 | 1,636.00 | 1,715.00 | 1,715.00 | 13,849 |
| 2025-05-22 | 1,679.00 | 1,715.00 | 1,652.00 | 1,652.00 | 1,652.00 | 14,801 |
| 2025-05-21 | 1,682.00 | 1,689.00 | 1,676.00 | 1,679.00 | 1,679.00 | 33,525 |
| 2025-05-20 | 1,665.00 | 1,694.00 | 1,665.00 | 1,688.00 | 1,688.00 | 45,913 |
| 2025-05-19 | 1,781.00 | 1,781.00 | 1,665.00 | 1,665.00 | 1,665.00 | 150,088 |
| 2025-05-16 | 1,888.00 | 1,888.00 | 1,790.00 | 1,790.00 | 1,790.00 | 116,605 |
| 2025-05-15 | 1,959.00 | 1,959.00 | 1,890.00 | 1,903.00 | 1,903.00 | 28,617 |
| 2025-05-14 | 1,950.00 | 1,950.00 | 1,916.00 | 1,950.00 | 1,950.00 | 41,465 |
| 2025-05-13 | 1,900.00 | 1,950.00 | 1,900.00 | 1,931.00 | 1,931.00 | 29,128 |
| 2025-05-12 | 1,860.00 | 1,917.00 | 1,860.00 | 1,899.00 | 1,899.00 | 23,844 |
| 2025-05-09 | 1,943.00 | 1,967.00 | 1,876.00 | 1,876.00 | 1,876.00 | 35,317 |
| 2025-05-08 | 1,951.00 | 1,974.00 | 1,941.00 | 1,953.00 | 1,953.00 | 31,918 |
| 2025-05-07 | 1,912.00 | 1,944.00 | 1,911.00 | 1,941.00 | 1,941.00 | 33,317 |
| 2025-05-02 | 1,932.00 | 1,932.00 | 1,892.00 | 1,913.00 | 1,913.00 | 42,523 |
| 2025-04-30 | 1,862.00 | 1,974.00 | 1,858.00 | 1,932.00 | 1,932.00 | 60,298 |
| 2025-04-29 | 1,821.00 | 1,877.00 | 1,799.00 | 1,862.00 | 1,862.00 | 35,748 |
| 2025-04-28 | 1,848.00 | 1,879.00 | 1,785.00 | 1,821.00 | 1,821.00 | 70,219 |
| 2025-04-25 | 1,898.00 | 1,898.00 | 1,836.00 | 1,848.00 | 1,848.00 | 59,188 |
| 2025-04-24 | 1,915.00 | 1,929.00 | 1,883.00 | 1,898.00 | 1,898.00 | 70,160 |
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.