Spolytech Co., Ltd. (KOSDAQ:050760)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,550.00
-24.00 (-1.52%)
At close: Aug 22, 2025, 3:30 PM KST

Spolytech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,539.001,564.001,536.001,545.00-0.39%57,456
Aug 27, 20251,542.001,558.001,539.001,539.00--0.39%13,543
Aug 26, 20251,568.001,568.001,538.001,545.00--1.53%22,568
Aug 25, 20251,550.001,571.001,546.001,569.00-1.23%39,829
Aug 22, 20251,589.001,589.001,550.001,550.00--1.52%13,572
Aug 21, 20251,560.001,584.001,550.001,574.00-0.90%34,039
Aug 20, 20251,567.001,580.001,536.001,560.00--0.45%52,492
Aug 19, 20251,563.001,588.001,562.001,567.00--0.76%27,870
Aug 18, 20251,583.001,596.001,562.001,579.00--1.31%35,669
Aug 14, 20251,595.001,602.001,583.001,600.00-0.31%13,428
Aug 13, 20251,592.001,620.001,580.001,595.00-0.19%19,772
Aug 12, 20251,580.001,607.001,565.001,592.00-0.76%24,909
Aug 11, 20251,608.001,613.001,557.001,580.00--1.74%58,922
Aug 8, 20251,601.001,617.001,600.001,608.00-0.44%15,221
Aug 7, 20251,599.001,610.001,598.001,601.00-0.19%18,092
Aug 6, 20251,601.001,608.001,582.001,598.00-0.31%29,719
Aug 5, 20251,573.001,605.001,563.001,593.00-1.27%39,813
Aug 4, 20251,535.001,589.001,527.001,573.00-1.16%34,037
Aug 1, 20251,533.001,555.001,507.001,555.00-1.44%58,376
Jul 31, 20251,612.001,630.001,533.001,533.00--4.90%179,182
Jul 30, 20251,496.001,867.001,493.001,612.00-7.75%2,637,567
Jul 29, 20251,490.001,517.001,486.001,496.00-0.07%20,451
Jul 28, 20251,530.001,530.001,490.001,495.00--2.29%37,416
Jul 25, 20251,525.001,536.001,509.001,530.00-0.66%25,873
Jul 24, 20251,536.001,560.001,519.001,520.00--1.49%61,104
Jul 23, 20251,550.001,570.001,538.001,543.00--1.66%17,356
Jul 22, 20251,562.001,581.001,535.001,569.00-0.45%43,123
Jul 21, 20251,554.001,581.001,543.001,562.00-0.58%52,154
Jul 18, 20251,573.001,573.001,549.001,553.00--1.27%89,223
Jul 17, 20251,664.001,685.001,573.001,573.00--5.47%231,614
Jul 16, 20251,504.001,933.001,476.001,664.00-11.53%3,010,193
Jul 15, 20251,512.001,512.001,492.001,492.00--0.80%20,667
Jul 14, 20251,508.001,520.001,502.001,504.00--0.27%18,140
Jul 11, 20251,520.001,522.001,502.001,508.00-0.27%29,195
Jul 10, 20251,539.001,539.001,504.001,504.00--0.53%30,693
Jul 9, 20251,519.001,538.001,505.001,512.00--0.46%55,960
Jul 8, 20251,504.001,537.001,499.001,519.00-1.00%63,269
Jul 7, 20251,504.001,508.001,493.001,504.00--0.66%13,776
Jul 4, 20251,524.001,524.001,508.001,514.00--0.66%12,652
Jul 3, 20251,491.001,527.001,491.001,524.00-2.21%29,264
Jul 2, 20251,508.001,540.001,478.001,491.00--1.06%62,405
Jul 1, 20251,501.001,508.001,479.001,507.00-0.47%29,342
Jun 30, 20251,524.001,525.001,495.001,500.00--1.57%29,760
Jun 27, 20251,542.001,557.001,524.001,524.00--1.17%19,620
Jun 26, 20251,593.001,607.001,539.001,542.00--3.26%63,640
Jun 25, 20251,610.001,617.001,580.001,594.00-0.25%27,240
Jun 24, 20251,575.001,616.001,575.001,590.00-0.95%26,641
Jun 23, 20251,618.001,618.001,566.001,575.00--2.66%45,997
Jun 20, 20251,630.001,665.001,611.001,618.00--0.68%28,789
Jun 19, 20251,645.001,673.001,608.001,629.00--0.97%46,224