Spolytech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,550.00 | 1,560.00 | 1,540.00 | 1,543.00 | 1,513.86 | 9,056 |
| 2024-10-25 | 1,586.00 | 1,595.00 | 1,542.00 | 1,549.00 | 1,519.75 | 110,828 |
| 2024-10-24 | 1,600.00 | 1,612.00 | 1,589.00 | 1,589.00 | 1,559.00 | 19,466 |
| 2024-10-23 | 1,592.00 | 1,622.00 | 1,592.00 | 1,601.00 | 1,570.77 | 25,199 |
| 2024-10-22 | 1,615.00 | 1,615.00 | 1,591.00 | 1,592.00 | 1,561.94 | 49,260 |
| 2024-10-21 | 1,619.00 | 1,632.00 | 1,600.00 | 1,606.00 | 1,575.68 | 16,504 |
| 2024-10-18 | 1,624.00 | 1,627.00 | 1,607.00 | 1,623.00 | 1,592.35 | 15,364 |
| 2024-10-17 | 1,630.00 | 1,642.00 | 1,624.00 | 1,624.00 | 1,593.34 | 3,368 |
| 2024-10-16 | 1,640.00 | 1,659.00 | 1,629.00 | 1,642.00 | 1,611.00 | 4,555 |
| 2024-10-15 | 1,625.00 | 1,642.00 | 1,615.00 | 1,640.00 | 1,609.03 | 5,687 |
| 2024-10-14 | 1,634.00 | 1,634.00 | 1,614.00 | 1,628.00 | 1,597.26 | 25,533 |
| 2024-10-11 | 1,649.00 | 1,658.00 | 1,634.00 | 1,634.00 | 1,603.15 | 17,980 |
| 2024-10-10 | 1,616.00 | 1,648.00 | 1,616.00 | 1,648.00 | 1,616.88 | 45,789 |
| 2024-10-08 | 1,618.00 | 1,621.00 | 1,606.00 | 1,621.00 | 1,590.39 | 5,105 |
| 2024-10-07 | 1,613.00 | 1,639.00 | 1,613.00 | 1,618.00 | 1,587.45 | 80,875 |
| 2024-10-04 | 1,610.00 | 1,645.00 | 1,610.00 | 1,621.00 | 1,590.39 | 31,283 |
| 2024-10-02 | 1,633.00 | 1,639.00 | 1,601.00 | 1,601.00 | 1,570.77 | 29,422 |
| 2024-09-30 | 1,600.00 | 1,686.00 | 1,600.00 | 1,639.00 | 1,608.05 | 16,364 |
| 2024-09-27 | 1,644.00 | 1,650.00 | 1,610.00 | 1,618.00 | 1,587.45 | 46,155 |
| 2024-09-26 | 1,676.00 | 1,686.00 | 1,637.00 | 1,637.00 | 1,606.09 | 23,993 |
| 2024-09-25 | 1,659.00 | 1,680.00 | 1,648.00 | 1,676.00 | 1,644.35 | 10,428 |
| 2024-09-24 | 1,639.00 | 1,660.00 | 1,639.00 | 1,659.00 | 1,627.67 | 7,605 |
| 2024-09-23 | 1,648.00 | 1,660.00 | 1,610.00 | 1,648.00 | 1,616.88 | 5,386 |
| 2024-09-20 | 1,663.00 | 1,669.00 | 1,601.00 | 1,648.00 | 1,616.88 | 17,479 |
| 2024-09-19 | 1,648.00 | 1,664.00 | 1,636.00 | 1,663.00 | 1,631.60 | 8,275 |
| 2024-09-13 | 1,639.00 | 1,648.00 | 1,622.00 | 1,648.00 | 1,616.88 | 3,014 |
| 2024-09-12 | 1,630.00 | 1,639.00 | 1,615.00 | 1,630.00 | 1,599.22 | 27,623 |
| 2024-09-11 | 1,615.00 | 1,642.00 | 1,585.00 | 1,615.00 | 1,584.51 | 36,615 |
| 2024-09-10 | 1,621.00 | 1,652.00 | 1,615.00 | 1,615.00 | 1,584.51 | 8,409 |
| 2024-09-09 | 1,633.00 | 1,659.00 | 1,615.00 | 1,638.00 | 1,607.07 | 48,091 |
| 2024-09-06 | 1,652.00 | 1,674.00 | 1,633.00 | 1,633.00 | 1,602.17 | 27,825 |
| 2024-09-05 | 1,650.00 | 1,670.00 | 1,648.00 | 1,657.00 | 1,625.71 | 17,009 |
| 2024-09-04 | 1,639.00 | 1,655.00 | 1,632.00 | 1,650.00 | 1,618.84 | 20,951 |
| 2024-09-03 | 1,629.00 | 1,664.00 | 1,622.00 | 1,655.00 | 1,623.75 | 22,923 |
| 2024-09-02 | 1,637.00 | 1,638.00 | 1,627.00 | 1,637.00 | 1,606.09 | 11,995 |
| 2024-08-30 | 1,622.00 | 1,638.00 | 1,613.00 | 1,631.00 | 1,600.20 | 9,861 |
| 2024-08-29 | 1,647.00 | 1,647.00 | 1,635.00 | 1,639.00 | 1,608.05 | 5,876 |
| 2024-08-28 | 1,626.00 | 1,644.00 | 1,623.00 | 1,639.00 | 1,608.05 | 4,883 |
| 2024-08-27 | 1,608.00 | 1,639.00 | 1,607.00 | 1,634.00 | 1,603.15 | 6,437 |
| 2024-08-26 | 1,570.00 | 1,620.00 | 1,570.00 | 1,619.00 | 1,588.43 | 30,588 |
| 2024-08-23 | 1,585.00 | 1,587.00 | 1,562.00 | 1,570.00 | 1,540.36 | 23,571 |
| 2024-08-22 | 1,590.00 | 1,596.00 | 1,574.00 | 1,587.00 | 1,557.03 | 11,531 |
| 2024-08-21 | 1,579.00 | 1,605.00 | 1,565.00 | 1,597.00 | 1,566.85 | 19,976 |
| 2024-08-20 | 1,567.00 | 1,589.00 | 1,564.00 | 1,565.00 | 1,535.45 | 27,728 |
| 2024-08-19 | 1,517.00 | 1,578.00 | 1,507.00 | 1,578.00 | 1,548.20 | 54,458 |
| 2024-08-16 | 1,499.00 | 1,549.00 | 1,494.00 | 1,510.00 | 1,481.49 | 41,627 |
| 2024-08-14 | 1,504.00 | 1,515.00 | 1,504.00 | 1,511.00 | 1,482.47 | 3,190 |
| 2024-08-13 | 1,504.00 | 1,513.00 | 1,500.00 | 1,505.00 | 1,476.58 | 1,243 |
| 2024-08-12 | 1,490.00 | 1,503.00 | 1,480.00 | 1,503.00 | 1,474.62 | 7,164 |
| 2024-08-09 | 1,424.00 | 1,490.00 | 1,424.00 | 1,490.00 | 1,461.87 | 14,061 |
| 2024-08-08 | 1,430.00 | 1,470.00 | 1,405.00 | 1,424.00 | 1,397.11 | 76,151 |
| 2024-08-07 | 1,408.00 | 1,435.00 | 1,395.00 | 1,435.00 | 1,407.90 | 8,532 |
| 2024-08-06 | 1,331.00 | 1,431.00 | 1,322.00 | 1,408.00 | 1,381.41 | 46,817 |
| 2024-08-05 | 1,485.00 | 1,489.00 | 1,315.00 | 1,422.00 | 1,395.15 | 73,793 |
| 2024-08-02 | 1,524.00 | 1,524.00 | 1,497.00 | 1,499.00 | 1,470.70 | 26,905 |
| 2024-08-01 | 1,523.00 | 1,528.00 | 1,506.00 | 1,514.00 | 1,485.41 | 34,320 |
| 2024-07-31 | 1,524.00 | 1,526.00 | 1,515.00 | 1,516.00 | 1,487.37 | 48,259 |
| 2024-07-30 | 1,533.00 | 1,544.00 | 1,516.00 | 1,520.00 | 1,491.30 | 39,257 |
| 2024-07-29 | 1,532.00 | 1,535.00 | 1,520.00 | 1,528.00 | 1,499.15 | 29,673 |
| 2024-07-26 | 1,534.00 | 1,550.00 | 1,517.00 | 1,532.00 | 1,503.07 | 75,205 |
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.