Spolytech Co., Ltd. (KOSDAQ:050760)
South Korea · Delayed Price · Currency is KRW 1,537.00
-14.00 (-0.90%)
At close: Oct 30, 2025
Spolytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,525.00 | 1,545.00 | 1,502.00 | 1,517.00 | 1,517.00 | -1.30% | 54,578 |
| Oct 30, 2025 | 1,551.00 | 1,569.00 | 1,517.00 | 1,537.00 | 1,537.00 | -0.90% | 35,939 |
| Oct 29, 2025 | 1,610.00 | 1,610.00 | 1,545.00 | 1,551.00 | 1,551.00 | -2.76% | 40,920 |
| Oct 28, 2025 | 1,610.00 | 1,637.00 | 1,571.00 | 1,595.00 | 1,595.00 | -1.05% | 84,524 |
| Oct 27, 2025 | 1,613.00 | 1,614.00 | 1,603.00 | 1,612.00 | 1,612.00 | -0.06% | 17,902 |
| Oct 24, 2025 | 1,601.00 | 1,618.00 | 1,601.00 | 1,613.00 | 1,613.00 | - | 9,628 |
| Oct 23, 2025 | 1,600.00 | 1,615.00 | 1,600.00 | 1,613.00 | 1,613.00 | - | 8,891 |
| Oct 22, 2025 | 1,611.00 | 1,615.00 | 1,596.00 | 1,613.00 | 1,613.00 | 0.12% | 15,451 |
| Oct 21, 2025 | 1,607.00 | 1,630.00 | 1,602.00 | 1,611.00 | 1,611.00 | 0.25% | 16,723 |
| Oct 20, 2025 | 1,607.00 | 1,614.00 | 1,598.00 | 1,607.00 | 1,607.00 | -0.74% | 17,627 |
| Oct 17, 2025 | 1,610.00 | 1,620.00 | 1,597.00 | 1,619.00 | 1,619.00 | 1.12% | 18,246 |
| Oct 16, 2025 | 1,646.00 | 1,646.00 | 1,579.00 | 1,601.00 | 1,601.00 | 0.19% | 22,987 |
| Oct 15, 2025 | 1,561.00 | 1,599.00 | 1,553.00 | 1,598.00 | 1,598.00 | 2.44% | 28,573 |
| Oct 14, 2025 | 1,575.00 | 1,575.00 | 1,555.00 | 1,560.00 | 1,560.00 | -0.95% | 20,714 |
| Oct 13, 2025 | 1,584.00 | 1,584.00 | 1,550.00 | 1,575.00 | 1,575.00 | -0.57% | 13,200 |
| Oct 10, 2025 | 1,609.00 | 1,634.00 | 1,584.00 | 1,584.00 | 1,584.00 | -1.80% | 32,046 |
| Oct 2, 2025 | 1,590.00 | 1,620.00 | 1,590.00 | 1,613.00 | 1,613.00 | 0.37% | 5,557 |
| Oct 1, 2025 | 1,609.00 | 1,630.00 | 1,601.00 | 1,607.00 | 1,607.00 | -0.12% | 11,729 |
| Sep 30, 2025 | 1,636.00 | 1,636.00 | 1,596.00 | 1,609.00 | 1,609.00 | -0.12% | 16,364 |
| Sep 29, 2025 | 1,612.00 | 1,646.00 | 1,607.00 | 1,611.00 | 1,611.00 | -0.06% | 13,514 |
| Sep 26, 2025 | 1,673.00 | 1,673.00 | 1,604.00 | 1,612.00 | 1,612.00 | -2.48% | 56,480 |
| Sep 25, 2025 | 1,706.00 | 1,706.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.61% | 55,547 |
| Sep 24, 2025 | 1,687.00 | 1,697.00 | 1,655.00 | 1,680.00 | 1,680.00 | -0.41% | 100,101 |
| Sep 23, 2025 | 1,705.00 | 1,716.00 | 1,652.00 | 1,687.00 | 1,687.00 | -1.75% | 143,762 |
| Sep 22, 2025 | 1,693.00 | 1,717.00 | 1,652.00 | 1,717.00 | 1,717.00 | 3.12% | 24,904 |
| Sep 19, 2025 | 1,634.00 | 1,693.00 | 1,631.00 | 1,665.00 | 1,665.00 | 1.77% | 67,396 |
| Sep 18, 2025 | 1,635.00 | 1,646.00 | 1,621.00 | 1,636.00 | 1,636.00 | 0.06% | 15,987 |
| Sep 17, 2025 | 1,681.00 | 1,681.00 | 1,600.00 | 1,635.00 | 1,635.00 | -0.61% | 77,020 |
| Sep 16, 2025 | 1,678.00 | 1,679.00 | 1,645.00 | 1,645.00 | 1,645.00 | -1.97% | 44,942 |
| Sep 15, 2025 | 1,697.00 | 1,697.00 | 1,651.00 | 1,678.00 | 1,678.00 | 0.06% | 27,546 |
| Sep 12, 2025 | 1,687.00 | 1,691.00 | 1,671.00 | 1,677.00 | 1,677.00 | -0.59% | 28,332 |
| Sep 11, 2025 | 1,643.00 | 1,690.00 | 1,643.00 | 1,687.00 | 1,687.00 | 2.06% | 65,171 |
| Sep 10, 2025 | 1,639.00 | 1,654.00 | 1,639.00 | 1,653.00 | 1,653.00 | 0.79% | 18,155 |
| Sep 9, 2025 | 1,612.00 | 1,647.00 | 1,612.00 | 1,640.00 | 1,640.00 | 1.74% | 31,883 |
| Sep 8, 2025 | 1,600.00 | 1,624.00 | 1,591.00 | 1,612.00 | 1,612.00 | 0.19% | 39,975 |
| Sep 5, 2025 | 1,616.00 | 1,616.00 | 1,599.00 | 1,609.00 | 1,609.00 | - | 43,479 |
| Sep 4, 2025 | 1,644.00 | 1,644.00 | 1,601.00 | 1,609.00 | 1,609.00 | -2.13% | 160,384 |
| Sep 3, 2025 | 1,593.00 | 1,837.00 | 1,578.00 | 1,644.00 | 1,644.00 | 3.20% | 3,287,297 |
| Sep 2, 2025 | 1,540.00 | 1,593.00 | 1,531.00 | 1,593.00 | 1,593.00 | 3.44% | 54,703 |
| Sep 1, 2025 | 1,560.00 | 1,560.00 | 1,536.00 | 1,540.00 | 1,540.00 | -1.28% | 15,247 |
| Aug 29, 2025 | 1,545.00 | 1,564.00 | 1,536.00 | 1,560.00 | 1,560.00 | 0.97% | 19,793 |
| Aug 28, 2025 | 1,539.00 | 1,564.00 | 1,536.00 | 1,545.00 | 1,545.00 | 0.39% | 56,990 |
| Aug 27, 2025 | 1,542.00 | 1,558.00 | 1,539.00 | 1,539.00 | 1,539.00 | -0.39% | 13,543 |
| Aug 26, 2025 | 1,568.00 | 1,568.00 | 1,538.00 | 1,545.00 | 1,545.00 | -1.53% | 22,568 |
| Aug 25, 2025 | 1,550.00 | 1,571.00 | 1,546.00 | 1,569.00 | 1,569.00 | 1.23% | 39,829 |
| Aug 22, 2025 | 1,589.00 | 1,589.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.52% | 13,572 |
| Aug 21, 2025 | 1,560.00 | 1,584.00 | 1,550.00 | 1,574.00 | 1,574.00 | 0.90% | 34,039 |
| Aug 20, 2025 | 1,567.00 | 1,580.00 | 1,536.00 | 1,560.00 | 1,560.00 | -0.45% | 52,492 |
| Aug 19, 2025 | 1,563.00 | 1,588.00 | 1,562.00 | 1,567.00 | 1,567.00 | -0.76% | 27,870 |
| Aug 18, 2025 | 1,583.00 | 1,596.00 | 1,562.00 | 1,579.00 | 1,579.00 | -1.31% | 35,669 |