Spolytech Co., Ltd. (KOSDAQ:050760)
South Korea · Delayed Price · Currency is KRW 1,641.00
-4.00 (-0.24%)
Last updated: Sep 17, 2025, 9:39 AM KST
Spolytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1,595.00 | 1,602.00 | 1,583.00 | 1,600.00 | 1,600.00 | 0.31% | 13,428 |
| Aug 13, 2025 | 1,592.00 | 1,620.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.19% | 19,772 |
| Aug 12, 2025 | 1,580.00 | 1,607.00 | 1,565.00 | 1,592.00 | 1,592.00 | 0.76% | 24,909 |
| Aug 11, 2025 | 1,608.00 | 1,613.00 | 1,557.00 | 1,580.00 | 1,580.00 | -1.74% | 58,922 |
| Aug 8, 2025 | 1,601.00 | 1,617.00 | 1,600.00 | 1,608.00 | 1,608.00 | 0.44% | 15,221 |
| Aug 7, 2025 | 1,599.00 | 1,610.00 | 1,598.00 | 1,601.00 | 1,601.00 | 0.19% | 18,092 |
| Aug 6, 2025 | 1,601.00 | 1,608.00 | 1,582.00 | 1,598.00 | 1,598.00 | 0.31% | 29,719 |
| Aug 5, 2025 | 1,573.00 | 1,605.00 | 1,563.00 | 1,593.00 | 1,593.00 | 1.27% | 39,813 |
| Aug 4, 2025 | 1,535.00 | 1,589.00 | 1,527.00 | 1,573.00 | 1,573.00 | 1.16% | 34,037 |
| Aug 1, 2025 | 1,533.00 | 1,555.00 | 1,507.00 | 1,555.00 | 1,555.00 | 1.44% | 58,376 |
| Jul 31, 2025 | 1,612.00 | 1,630.00 | 1,533.00 | 1,533.00 | 1,533.00 | -4.90% | 179,182 |
| Jul 30, 2025 | 1,496.00 | 1,867.00 | 1,493.00 | 1,612.00 | 1,612.00 | 7.75% | 2,637,567 |
| Jul 29, 2025 | 1,490.00 | 1,517.00 | 1,486.00 | 1,496.00 | 1,496.00 | 0.07% | 20,451 |
| Jul 28, 2025 | 1,530.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,495.00 | -2.29% | 37,416 |
| Jul 25, 2025 | 1,525.00 | 1,536.00 | 1,509.00 | 1,530.00 | 1,530.00 | 0.66% | 25,873 |
| Jul 24, 2025 | 1,536.00 | 1,560.00 | 1,519.00 | 1,520.00 | 1,520.00 | -1.49% | 61,104 |
| Jul 23, 2025 | 1,550.00 | 1,570.00 | 1,538.00 | 1,543.00 | 1,543.00 | -1.66% | 17,356 |
| Jul 22, 2025 | 1,562.00 | 1,581.00 | 1,535.00 | 1,569.00 | 1,569.00 | 0.45% | 43,123 |
| Jul 21, 2025 | 1,554.00 | 1,581.00 | 1,543.00 | 1,562.00 | 1,562.00 | 0.58% | 52,154 |
| Jul 18, 2025 | 1,573.00 | 1,573.00 | 1,549.00 | 1,553.00 | 1,553.00 | -1.27% | 89,223 |
| Jul 17, 2025 | 1,664.00 | 1,685.00 | 1,573.00 | 1,573.00 | 1,573.00 | -5.47% | 231,614 |
| Jul 16, 2025 | 1,504.00 | 1,933.00 | 1,476.00 | 1,664.00 | 1,664.00 | 11.53% | 3,010,193 |
| Jul 15, 2025 | 1,512.00 | 1,512.00 | 1,492.00 | 1,492.00 | 1,492.00 | -0.80% | 20,667 |
| Jul 14, 2025 | 1,508.00 | 1,520.00 | 1,502.00 | 1,504.00 | 1,504.00 | -0.27% | 18,140 |
| Jul 11, 2025 | 1,520.00 | 1,522.00 | 1,502.00 | 1,508.00 | 1,508.00 | 0.27% | 29,195 |
| Jul 10, 2025 | 1,539.00 | 1,539.00 | 1,504.00 | 1,504.00 | 1,504.00 | -0.53% | 30,693 |