Spolytech Co., Ltd. (KOSDAQ:050760)
South Korea · Delayed Price · Currency is KRW 1,139.00
+19.00 (1.70%)
At close: Mar 12, 2026
Spolytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,138.00 | 1,240.00 | 1,122.00 | 1,172.00 | 1,172.00 | 2.90% | 42,773 |
| Mar 12, 2026 | 1,111.00 | 1,139.00 | 1,111.00 | 1,139.00 | 1,139.00 | 1.70% | 8,725 |
| Mar 11, 2026 | 1,110.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.09% | 11,968 |
| Mar 10, 2026 | 1,124.00 | 1,139.00 | 1,118.00 | 1,119.00 | 1,119.00 | 0.54% | 20,603 |
| Mar 9, 2026 | 1,131.00 | 1,148.00 | 1,111.00 | 1,113.00 | 1,113.00 | -2.62% | 19,693 |
| Mar 6, 2026 | 1,147.00 | 1,166.00 | 1,139.00 | 1,143.00 | 1,143.00 | -0.35% | 14,623 |
| Mar 5, 2026 | 1,112.00 | 1,171.00 | 1,110.00 | 1,147.00 | 1,147.00 | 3.15% | 42,136 |
| Mar 4, 2026 | 1,207.00 | 1,209.00 | 1,072.00 | 1,112.00 | 1,112.00 | -8.02% | 108,266 |
| Mar 3, 2026 | 1,237.00 | 1,237.00 | 1,209.00 | 1,209.00 | 1,209.00 | -2.18% | 102,727 |
| Feb 27, 2026 | 1,267.00 | 1,267.00 | 1,236.00 | 1,236.00 | 1,236.00 | -2.45% | 68,673 |
| Feb 26, 2026 | 1,289.00 | 1,289.00 | 1,265.00 | 1,267.00 | 1,267.00 | -0.78% | 54,977 |
| Feb 25, 2026 | 1,298.00 | 1,298.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.39% | 51,020 |
| Feb 24, 2026 | 1,331.00 | 1,331.00 | 1,269.00 | 1,282.00 | 1,282.00 | -2.66% | 164,111 |
| Feb 23, 2026 | 1,355.00 | 1,614.00 | 1,295.00 | 1,317.00 | 1,317.00 | 6.04% | 3,273,416 |
| Feb 20, 2026 | 1,242.00 | 1,242.00 | 1,207.00 | 1,242.00 | 1,242.00 | 0.57% | 99,743 |
| Feb 19, 2026 | 1,239.00 | 1,255.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.64% | 51,558 |
| Feb 13, 2026 | 1,250.00 | 1,250.00 | 1,242.00 | 1,243.00 | 1,243.00 | -0.88% | 59,507 |
| Feb 12, 2026 | 1,259.00 | 1,268.00 | 1,247.00 | 1,254.00 | 1,254.00 | -0.32% | 16,431 |
| Feb 11, 2026 | 1,256.00 | 1,260.00 | 1,251.00 | 1,258.00 | 1,258.00 | 0.16% | 5,644 |
| Feb 10, 2026 | 1,265.00 | 1,268.00 | 1,249.00 | 1,256.00 | 1,256.00 | 0.24% | 11,541 |
| Feb 9, 2026 | 1,249.00 | 1,253.00 | 1,243.00 | 1,253.00 | 1,253.00 | 0.32% | 28,223 |
| Feb 6, 2026 | 1,249.00 | 1,251.00 | 1,237.00 | 1,249.00 | 1,249.00 | - | 22,206 |
| Feb 5, 2026 | 1,245.00 | 1,264.00 | 1,243.00 | 1,249.00 | 1,249.00 | 0.32% | 30,311 |
| Feb 4, 2026 | 1,249.00 | 1,249.00 | 1,244.00 | 1,245.00 | 1,245.00 | - | 30,055 |
| Feb 3, 2026 | 1,252.00 | 1,266.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.89% | 62,081 |
| Feb 2, 2026 | 1,277.00 | 1,277.00 | 1,245.00 | 1,269.00 | 1,269.00 | -0.63% | 30,846 |
| Jan 30, 2026 | 1,278.00 | 1,283.00 | 1,275.00 | 1,277.00 | 1,277.00 | -0.08% | 9,199 |
| Jan 29, 2026 | 1,285.00 | 1,294.00 | 1,278.00 | 1,278.00 | 1,278.00 | -1.24% | 35,278 |
| Jan 28, 2026 | 1,288.00 | 1,312.00 | 1,288.00 | 1,294.00 | 1,294.00 | 0.54% | 26,684 |
| Jan 27, 2026 | 1,291.00 | 1,316.00 | 1,277.00 | 1,287.00 | 1,287.00 | -0.31% | 26,482 |
| Jan 26, 2026 | 1,286.00 | 1,291.00 | 1,258.00 | 1,291.00 | 1,291.00 | 0.39% | 22,459 |
| Jan 23, 2026 | 1,293.00 | 1,302.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.54% | 14,708 |
| Jan 22, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,293.00 | 1,293.00 | -0.92% | 24,996 |
| Jan 21, 2026 | 1,300.00 | 1,305.00 | 1,292.00 | 1,305.00 | 1,305.00 | 0.38% | 15,993 |
| Jan 20, 2026 | 1,284.00 | 1,325.00 | 1,284.00 | 1,300.00 | 1,300.00 | 1.25% | 14,220 |
| Jan 19, 2026 | 1,282.00 | 1,299.00 | 1,281.00 | 1,284.00 | 1,284.00 | 1.10% | 12,988 |
| Jan 16, 2026 | 1,337.00 | 1,337.00 | 1,234.00 | 1,270.00 | 1,270.00 | -4.51% | 113,074 |
| Jan 15, 2026 | 1,341.00 | 1,341.00 | 1,326.00 | 1,330.00 | 1,330.00 | -0.82% | 21,731 |
| Jan 14, 2026 | 1,350.00 | 1,352.00 | 1,332.00 | 1,341.00 | 1,341.00 | -0.30% | 16,918 |
| Jan 13, 2026 | 1,332.00 | 1,358.00 | 1,332.00 | 1,345.00 | 1,345.00 | 0.15% | 13,819 |
| Jan 12, 2026 | 1,360.00 | 1,360.00 | 1,328.00 | 1,343.00 | 1,343.00 | -1.25% | 16,510 |
| Jan 9, 2026 | 1,361.00 | 1,366.00 | 1,355.00 | 1,360.00 | 1,360.00 | -0.51% | 18,061 |
| Jan 8, 2026 | 1,378.00 | 1,378.00 | 1,363.00 | 1,367.00 | 1,367.00 | -0.80% | 3,782 |
| Jan 7, 2026 | 1,392.00 | 1,392.00 | 1,363.00 | 1,378.00 | 1,378.00 | -0.14% | 14,456 |
| Jan 6, 2026 | 1,380.00 | 1,393.00 | 1,364.00 | 1,380.00 | 1,380.00 | - | 13,668 |
| Jan 5, 2026 | 1,400.00 | 1,401.00 | 1,363.00 | 1,380.00 | 1,380.00 | -1.43% | 30,964 |
| Jan 2, 2026 | 1,375.00 | 1,400.00 | 1,368.00 | 1,400.00 | 1,400.00 | - | 25,524 |
| Dec 30, 2025 | 1,356.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,400.00 | 2.49% | 15,332 |
| Dec 29, 2025 | 1,370.00 | 1,386.00 | 1,361.00 | 1,366.00 | 1,366.00 | -1.51% | 11,053 |
| Dec 26, 2025 | 1,381.00 | 1,388.00 | 1,355.00 | 1,387.00 | 1,387.00 | -0.07% | 19,965 |