Spolytech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,512.00 | 1,554.00 | 1,507.00 | 1,535.00 | 1,535.00 | 56,282 |
| 2025-01-22 | 1,533.00 | 1,533.00 | 1,492.00 | 1,525.00 | 1,525.00 | 42,785 |
| 2025-01-21 | 1,570.00 | 1,570.00 | 1,522.00 | 1,546.00 | 1,546.00 | 22,680 |
| 2025-01-20 | 1,568.00 | 1,568.00 | 1,512.00 | 1,535.00 | 1,535.00 | 67,265 |
| 2025-01-17 | 1,395.00 | 1,800.00 | 1,389.00 | 1,536.00 | 1,536.00 | 1,407,561 |
| 2025-01-16 | 1,363.00 | 1,407.00 | 1,357.00 | 1,387.00 | 1,387.00 | 59,228 |
| 2025-01-15 | 1,359.00 | 1,363.00 | 1,282.00 | 1,355.00 | 1,355.00 | 38,585 |
| 2025-01-14 | 1,351.00 | 1,362.00 | 1,349.00 | 1,360.00 | 1,360.00 | 8,951 |
| 2025-01-13 | 1,350.00 | 1,362.00 | 1,345.00 | 1,356.00 | 1,356.00 | 2,289 |
| 2025-01-10 | 1,340.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,355.00 | 5,238 |
| 2025-01-09 | 1,351.00 | 1,356.00 | 1,347.00 | 1,347.00 | 1,347.00 | 25,502 |
| 2025-01-08 | 1,340.00 | 1,350.00 | 1,338.00 | 1,350.00 | 1,350.00 | 4,233 |
| 2025-01-07 | 1,338.00 | 1,350.00 | 1,338.00 | 1,344.00 | 1,344.00 | 5,440 |
| 2025-01-06 | 1,330.00 | 1,344.00 | 1,330.00 | 1,338.00 | 1,338.00 | 8,949 |
| 2025-01-03 | 1,324.00 | 1,354.00 | 1,302.00 | 1,335.00 | 1,335.00 | 13,927 |
| 2025-01-02 | 1,328.00 | 1,334.00 | 1,301.00 | 1,323.00 | 1,323.00 | 3,528 |
| 2024-12-30 | 1,338.00 | 1,354.00 | 1,320.00 | 1,340.00 | 1,340.00 | 1,818 |
| 2024-12-27 | 1,307.00 | 1,355.00 | 1,306.00 | 1,354.00 | 1,354.00 | 8,998 |
| 2024-12-26 | 1,325.00 | 1,327.00 | 1,311.00 | 1,324.00 | 1,299.00 | 2,721 |
| 2024-12-24 | 1,337.00 | 1,340.00 | 1,327.00 | 1,327.00 | 1,301.94 | 4,133 |
| 2024-12-23 | 1,350.00 | 1,362.00 | 1,338.00 | 1,349.00 | 1,323.53 | 4,850 |
| 2024-12-20 | 1,378.00 | 1,378.00 | 1,351.00 | 1,362.00 | 1,336.28 | 2,482 |
| 2024-12-19 | 1,387.00 | 1,389.00 | 1,370.00 | 1,377.00 | 1,351.00 | 3,258 |
| 2024-12-18 | 1,399.00 | 1,399.00 | 1,381.00 | 1,389.00 | 1,362.77 | 4,508 |
| 2024-12-17 | 1,395.00 | 1,400.00 | 1,395.00 | 1,399.00 | 1,372.58 | 2,354 |
| 2024-12-16 | 1,439.00 | 1,439.00 | 1,403.00 | 1,416.00 | 1,389.26 | 2,670 |
| 2024-12-13 | 1,419.00 | 1,439.00 | 1,418.00 | 1,421.00 | 1,394.17 | 1,802 |
| 2024-12-12 | 1,419.00 | 1,429.00 | 1,408.00 | 1,429.00 | 1,402.02 | 4,927 |
| 2024-12-11 | 1,337.00 | 1,419.00 | 1,337.00 | 1,419.00 | 1,392.21 | 16,692 |
| 2024-12-10 | 1,178.00 | 1,337.00 | 1,178.00 | 1,337.00 | 1,311.75 | 20,373 |
| 2024-12-09 | 1,290.00 | 1,290.00 | 1,182.00 | 1,241.00 | 1,217.57 | 27,206 |
| 2024-12-06 | 1,265.00 | 1,305.00 | 1,262.00 | 1,305.00 | 1,280.36 | 37,430 |
| 2024-12-05 | 1,290.00 | 1,310.00 | 1,261.00 | 1,310.00 | 1,285.26 | 21,271 |
| 2024-12-04 | 1,320.00 | 1,320.00 | 1,261.00 | 1,290.00 | 1,265.64 | 22,802 |
| 2024-12-03 | 1,294.00 | 1,327.00 | 1,294.00 | 1,326.00 | 1,300.96 | 7,221 |
| 2024-12-02 | 1,297.00 | 1,304.00 | 1,293.00 | 1,300.00 | 1,275.45 | 34,199 |
| 2024-11-29 | 1,301.00 | 1,311.00 | 1,294.00 | 1,294.00 | 1,269.57 | 9,763 |
| 2024-11-28 | 1,327.00 | 1,327.00 | 1,300.00 | 1,301.00 | 1,276.43 | 9,587 |
| 2024-11-27 | 1,334.00 | 1,363.00 | 1,312.00 | 1,320.00 | 1,295.08 | 14,494 |
| 2024-11-26 | 1,303.00 | 1,434.00 | 1,303.00 | 1,305.00 | 1,280.36 | 52,721 |
| 2024-11-25 | 1,297.00 | 1,305.00 | 1,280.00 | 1,296.00 | 1,271.53 | 26,795 |
| 2024-11-22 | 1,310.00 | 1,323.00 | 1,299.00 | 1,304.00 | 1,279.38 | 3,019 |
| 2024-11-21 | 1,303.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,285.26 | 3,809 |
| 2024-11-20 | 1,290.00 | 1,305.00 | 1,290.00 | 1,303.00 | 1,278.40 | 10,625 |
| 2024-11-19 | 1,280.00 | 1,318.00 | 1,270.00 | 1,290.00 | 1,265.64 | 29,508 |
| 2024-11-18 | 1,340.00 | 1,352.00 | 1,280.00 | 1,280.00 | 1,255.83 | 37,567 |
| 2024-11-15 | 1,366.00 | 1,380.00 | 1,327.00 | 1,329.00 | 1,303.91 | 63,671 |
| 2024-11-14 | 1,418.00 | 1,418.00 | 1,361.00 | 1,366.00 | 1,340.21 | 13,079 |
| 2024-11-13 | 1,406.00 | 1,441.00 | 1,406.00 | 1,418.00 | 1,391.23 | 9,101 |
| 2024-11-12 | 1,536.00 | 1,536.00 | 1,460.00 | 1,460.00 | 1,432.43 | 7,511 |
| 2024-11-11 | 1,562.00 | 1,577.00 | 1,536.00 | 1,536.00 | 1,507.00 | 7,656 |
| 2024-11-08 | 1,602.00 | 1,602.00 | 1,575.00 | 1,577.00 | 1,547.22 | 6,062 |
| 2024-11-07 | 1,608.00 | 1,609.00 | 1,589.00 | 1,608.00 | 1,577.64 | 2,727 |
| 2024-11-06 | 1,604.00 | 1,622.00 | 1,602.00 | 1,603.00 | 1,572.73 | 12,589 |
| 2024-11-05 | 1,611.00 | 1,613.00 | 1,596.00 | 1,602.00 | 1,571.75 | 35,795 |
| 2024-11-04 | 1,588.00 | 1,619.00 | 1,588.00 | 1,595.00 | 1,564.88 | 110,865 |
| 2024-11-01 | 1,577.00 | 1,623.00 | 1,575.00 | 1,588.00 | 1,558.02 | 20,062 |
| 2024-10-31 | 1,590.00 | 1,590.00 | 1,556.00 | 1,574.00 | 1,544.28 | 2,676 |
| 2024-10-30 | 1,556.00 | 1,584.00 | 1,550.00 | 1,579.00 | 1,549.19 | 49,834 |
| 2024-10-29 | 1,559.00 | 1,567.00 | 1,544.00 | 1,559.00 | 1,529.56 | 58,513 |
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.