Spolytech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,915.00 | 1,929.00 | 1,883.00 | 1,898.00 | 1,898.00 | 70,160 |
| 2025-04-23 | 1,960.00 | 1,960.00 | 1,901.00 | 1,915.00 | 1,915.00 | 116,532 |
| 2025-04-22 | 1,881.00 | 2,100.00 | 1,863.00 | 1,961.00 | 1,961.00 | 554,029 |
| 2025-04-21 | 1,842.00 | 1,894.00 | 1,835.00 | 1,881.00 | 1,881.00 | 102,925 |
| 2025-04-18 | 1,842.00 | 1,898.00 | 1,836.00 | 1,842.00 | 1,842.00 | 100,982 |
| 2025-04-17 | 1,781.00 | 1,865.00 | 1,781.00 | 1,842.00 | 1,842.00 | 80,888 |
| 2025-04-16 | 1,768.00 | 1,794.00 | 1,768.00 | 1,794.00 | 1,794.00 | 21,782 |
| 2025-04-15 | 1,770.00 | 1,786.00 | 1,762.00 | 1,767.00 | 1,767.00 | 42,420 |
| 2025-04-14 | 1,705.00 | 1,785.00 | 1,705.00 | 1,770.00 | 1,770.00 | 85,162 |
| 2025-04-11 | 1,719.00 | 1,727.00 | 1,703.00 | 1,719.00 | 1,719.00 | 27,566 |
| 2025-04-10 | 1,675.00 | 1,723.00 | 1,658.00 | 1,720.00 | 1,720.00 | 57,719 |
| 2025-04-09 | 1,625.00 | 1,649.00 | 1,586.00 | 1,649.00 | 1,649.00 | 66,148 |
| 2025-04-08 | 1,561.00 | 1,640.00 | 1,561.00 | 1,625.00 | 1,625.00 | 131,238 |
| 2025-04-07 | 1,606.00 | 1,618.00 | 1,541.00 | 1,558.00 | 1,558.00 | 90,800 |
| 2025-04-04 | 1,611.00 | 1,625.00 | 1,603.00 | 1,618.00 | 1,618.00 | 34,109 |
| 2025-04-03 | 1,679.00 | 1,679.00 | 1,592.00 | 1,612.00 | 1,612.00 | 53,967 |
| 2025-04-02 | 1,660.00 | 1,720.00 | 1,652.00 | 1,679.00 | 1,679.00 | 75,801 |
| 2025-04-01 | 1,545.00 | 1,650.00 | 1,508.00 | 1,647.00 | 1,647.00 | 92,527 |
| 2025-03-31 | 1,501.00 | 1,537.00 | 1,464.00 | 1,505.00 | 1,505.00 | 126,143 |
| 2025-03-28 | 1,525.00 | 1,548.00 | 1,485.00 | 1,501.00 | 1,501.00 | 73,458 |
| 2025-03-27 | 1,560.00 | 1,560.00 | 1,489.00 | 1,501.00 | 1,501.00 | 43,214 |
| 2025-03-26 | 1,544.00 | 1,649.00 | 1,500.00 | 1,523.00 | 1,523.00 | 105,584 |
| 2025-03-25 | 1,509.00 | 1,545.00 | 1,500.00 | 1,524.00 | 1,524.00 | 37,058 |
| 2025-03-24 | 1,491.00 | 1,537.00 | 1,491.00 | 1,521.00 | 1,521.00 | 38,711 |
| 2025-03-21 | 1,507.00 | 1,534.00 | 1,464.00 | 1,501.00 | 1,501.00 | 38,057 |
| 2025-03-20 | 1,523.00 | 1,537.00 | 1,475.00 | 1,507.00 | 1,507.00 | 30,081 |
| 2025-03-19 | 1,483.00 | 1,544.00 | 1,480.00 | 1,491.00 | 1,491.00 | 28,700 |
| 2025-03-18 | 1,496.00 | 1,500.00 | 1,464.00 | 1,484.00 | 1,484.00 | 15,897 |
| 2025-03-17 | 1,500.00 | 1,519.00 | 1,463.00 | 1,515.00 | 1,515.00 | 69,931 |
| 2025-03-14 | 1,511.00 | 1,560.00 | 1,445.00 | 1,500.00 | 1,500.00 | 77,383 |
| 2025-03-13 | 1,536.00 | 1,539.00 | 1,522.00 | 1,522.00 | 1,522.00 | 27,852 |
| 2025-03-12 | 1,561.00 | 1,600.00 | 1,553.00 | 1,554.00 | 1,554.00 | 25,321 |
| 2025-03-11 | 1,538.00 | 1,617.00 | 1,538.00 | 1,573.00 | 1,573.00 | 6,405 |
| 2025-03-10 | 1,558.00 | 1,608.00 | 1,554.00 | 1,558.00 | 1,558.00 | 23,286 |
| 2025-03-07 | 1,577.00 | 1,621.00 | 1,542.00 | 1,558.00 | 1,558.00 | 44,397 |
| 2025-03-06 | 1,605.00 | 1,616.00 | 1,576.00 | 1,577.00 | 1,577.00 | 20,076 |
| 2025-03-05 | 1,606.00 | 1,627.00 | 1,599.00 | 1,605.00 | 1,605.00 | 25,698 |
| 2025-03-04 | 1,626.00 | 1,640.00 | 1,596.00 | 1,606.00 | 1,606.00 | 35,639 |
| 2025-02-28 | 1,601.00 | 1,632.00 | 1,599.00 | 1,626.00 | 1,626.00 | 50,218 |
| 2025-02-27 | 1,612.00 | 1,637.00 | 1,604.00 | 1,613.00 | 1,613.00 | 72,397 |
| 2025-02-26 | 1,601.00 | 1,636.00 | 1,592.00 | 1,612.00 | 1,612.00 | 56,092 |
| 2025-02-25 | 1,603.00 | 1,619.00 | 1,582.00 | 1,608.00 | 1,608.00 | 62,034 |
| 2025-02-24 | 1,600.00 | 1,615.00 | 1,575.00 | 1,604.00 | 1,604.00 | 26,556 |
| 2025-02-21 | 1,619.00 | 1,619.00 | 1,570.00 | 1,598.00 | 1,598.00 | 44,382 |
| 2025-02-20 | 1,588.00 | 1,620.00 | 1,566.00 | 1,600.00 | 1,600.00 | 34,600 |
| 2025-02-19 | 1,574.00 | 1,610.00 | 1,560.00 | 1,588.00 | 1,588.00 | 48,524 |
| 2025-02-18 | 1,571.00 | 1,594.00 | 1,542.00 | 1,574.00 | 1,574.00 | 29,182 |
| 2025-02-17 | 1,576.00 | 1,582.00 | 1,563.00 | 1,568.00 | 1,568.00 | 20,793 |
| 2025-02-14 | 1,565.00 | 1,612.00 | 1,537.00 | 1,578.00 | 1,578.00 | 63,250 |
| 2025-02-13 | 1,610.00 | 1,610.00 | 1,577.00 | 1,582.00 | 1,582.00 | 30,750 |
| 2025-02-12 | 1,533.00 | 1,640.00 | 1,532.00 | 1,576.00 | 1,576.00 | 127,217 |
| 2025-02-11 | 1,517.00 | 1,545.00 | 1,504.00 | 1,533.00 | 1,533.00 | 53,208 |
| 2025-02-10 | 1,495.00 | 1,513.00 | 1,491.00 | 1,503.00 | 1,503.00 | 16,905 |
| 2025-02-07 | 1,485.00 | 1,519.00 | 1,481.00 | 1,495.00 | 1,495.00 | 47,306 |
| 2025-02-06 | 1,544.00 | 1,544.00 | 1,487.00 | 1,520.00 | 1,520.00 | 43,758 |
| 2025-02-05 | 1,505.00 | 1,533.00 | 1,490.00 | 1,521.00 | 1,521.00 | 34,717 |
| 2025-02-04 | 1,461.00 | 1,514.00 | 1,456.00 | 1,513.00 | 1,513.00 | 31,941 |
| 2025-02-03 | 1,515.00 | 1,533.00 | 1,461.00 | 1,461.00 | 1,461.00 | 53,465 |
| 2025-01-31 | 1,498.00 | 1,541.00 | 1,472.00 | 1,534.00 | 1,534.00 | 17,053 |
| 2025-01-24 | 1,528.00 | 1,535.00 | 1,468.00 | 1,517.00 | 1,517.00 | 31,529 |
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.