Spolytech Co., Ltd. (KOSDAQ:050760)
South Korea · Delayed Price · Currency is KRW 1,212.00
+37.00 (3.15%)
At close: Sep 4, 2026
Spolytech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,174.00 | 1,220.00 | 1,170.00 | 1,212.00 | 1,212.00 | 3.15% | 98,343 |
| Sep 3, 2026 | 1,181.00 | 1,203.00 | 1,172.00 | 1,175.00 | 1,175.00 | -1.92% | 45,060 |
| Sep 2, 2026 | 1,178.00 | 1,229.00 | 1,170.00 | 1,198.00 | 1,198.00 | 1.70% | 151,642 |
| Sep 1, 2026 | 1,161.00 | 1,185.00 | 1,141.00 | 1,178.00 | 1,178.00 | 0.60% | 154,888 |
| Aug 31, 2026 | 1,183.00 | 1,183.00 | 1,156.00 | 1,171.00 | 1,171.00 | -0.85% | 55,135 |
| Aug 28, 2026 | 1,190.00 | 1,190.00 | 1,177.00 | 1,181.00 | 1,181.00 | 0.08% | 45,084 |
| Aug 27, 2026 | 1,193.00 | 1,200.00 | 1,152.00 | 1,180.00 | 1,180.00 | -0.67% | 130,905 |
| Aug 26, 2026 | 1,192.00 | 1,192.00 | 1,172.00 | 1,188.00 | 1,188.00 | 1.11% | 61,157 |
| Aug 25, 2026 | 1,158.00 | 1,187.00 | 1,123.00 | 1,175.00 | 1,175.00 | 2.26% | 117,973 |
| Aug 24, 2026 | 1,160.00 | 1,176.00 | 1,137.00 | 1,149.00 | 1,149.00 | 0.79% | 115,978 |
| Aug 21, 2026 | 1,135.00 | 1,182.00 | 1,127.00 | 1,140.00 | 1,140.00 | 0.09% | 128,488 |
| Aug 20, 2026 | 1,146.00 | 1,163.00 | 1,080.00 | 1,139.00 | 1,139.00 | -1.47% | 139,028 |
| Aug 19, 2026 | 1,186.00 | 1,186.00 | 1,147.00 | 1,156.00 | 1,156.00 | -3.10% | 75,887 |
| Aug 18, 2026 | 1,215.00 | 1,215.00 | 1,186.00 | 1,193.00 | 1,193.00 | -1.81% | 111,219 |
| Aug 14, 2026 | 1,249.00 | 1,255.00 | 1,203.00 | 1,215.00 | 1,215.00 | -2.72% | 181,398 |
| Aug 13, 2026 | 1,157.00 | 1,281.00 | 1,140.00 | 1,249.00 | 1,249.00 | 7.95% | 523,993 |
| Aug 12, 2026 | 1,120.00 | 1,179.00 | 1,100.00 | 1,157.00 | 1,157.00 | 2.94% | 198,632 |
| Aug 11, 2026 | 1,110.00 | 1,144.00 | 1,100.00 | 1,124.00 | 1,124.00 | 0.27% | 153,574 |
| Aug 10, 2026 | 1,083.00 | 1,125.00 | 1,080.00 | 1,121.00 | 1,121.00 | 3.51% | 156,851 |
| Aug 7, 2026 | 1,081.00 | 1,198.00 | 1,080.00 | 1,083.00 | 1,083.00 | 0.19% | 294,913 |
| Aug 6, 2026 | 1,075.00 | 1,094.00 | 1,060.00 | 1,081.00 | 1,081.00 | -0.09% | 190,757 |
| Aug 5, 2026 | 1,099.00 | 1,132.00 | 1,050.00 | 1,082.00 | 1,082.00 | -1.10% | 359,539 |
| Aug 4, 2026 | 1,014.00 | 1,216.00 | 980.00 | 1,094.00 | 1,094.00 | 7.89% | 1,662,257 |
| Aug 3, 2026 | 1,012.00 | 1,069.00 | 999.00 | 1,014.00 | 1,014.00 | 0.40% | 58,304 |
| Jul 31, 2026 | 1,001.00 | 1,099.00 | 1,001.00 | 1,010.00 | 1,010.00 | 1.00% | 182,811 |
| Jul 30, 2026 | 1,057.00 | 1,068.00 | 995.00 | 1,000.00 | 1,000.00 | -7.41% | 182,543 |
| Jul 29, 2026 | 1,083.00 | 1,123.00 | 1,011.00 | 1,080.00 | 1,080.00 | -1.64% | 299,726 |
| Jul 28, 2026 | 1,056.00 | 1,113.00 | 991.00 | 1,098.00 | 1,098.00 | 3.88% | 490,705 |
| Jul 27, 2026 | 1,121.00 | 1,126.00 | 1,049.00 | 1,057.00 | 1,057.00 | -6.04% | 243,831 |
| Jul 24, 2026 | 1,072.00 | 1,180.00 | 1,072.00 | 1,125.00 | 1,125.00 | 5.04% | 515,773 |
| Jul 23, 2026 | 1,060.00 | 1,072.00 | 1,050.00 | 1,071.00 | 1,071.00 | 0.19% | 94,338 |
| Jul 22, 2026 | 1,044.00 | 1,093.00 | 1,020.00 | 1,069.00 | 1,069.00 | 1.52% | 189,369 |
| Jul 21, 2026 | 1,112.00 | 1,180.00 | 1,036.00 | 1,053.00 | 1,053.00 | -6.15% | 520,930 |
| Jul 20, 2026 | 1,100.00 | 1,170.00 | 1,072.00 | 1,122.00 | 1,122.00 | -0.88% | 176,290 |
| Jul 16, 2026 | 1,160.00 | 1,160.00 | 1,070.00 | 1,132.00 | 1,132.00 | -3.25% | 150,718 |
| Jul 15, 2026 | 1,194.00 | 1,230.00 | 1,110.00 | 1,170.00 | 1,170.00 | -2.01% | 317,168 |
| Jul 14, 2026 | 1,275.00 | 1,299.00 | 1,150.00 | 1,194.00 | 1,194.00 | -6.35% | 363,836 |
| Jul 13, 2026 | 1,266.00 | 1,339.00 | 1,222.00 | 1,275.00 | 1,275.00 | 2.33% | 317,333 |
| Jul 10, 2026 | 1,285.00 | 1,370.00 | 1,235.00 | 1,246.00 | 1,246.00 | -2.81% | 348,648 |
| Jul 9, 2026 | 1,372.00 | 1,405.00 | 1,282.00 | 1,282.00 | 1,282.00 | -6.56% | 344,813 |
| Jul 8, 2026 | 1,480.00 | 1,538.00 | 1,342.00 | 1,372.00 | 1,372.00 | -7.17% | 641,264 |
| Jul 7, 2026 | 1,581.00 | 1,685.00 | 1,460.00 | 1,478.00 | 1,478.00 | -6.69% | 600,384 |
| Jul 6, 2026 | 1,395.00 | 1,669.00 | 1,391.00 | 1,584.00 | 1,584.00 | 13.96% | 2,218,628 |
| Jul 3, 2026 | 1,381.00 | 1,738.00 | 1,327.00 | 1,390.00 | 1,390.00 | -1.56% | 5,118,815 |
| Jul 2, 2026 | 1,337.00 | 1,794.00 | 1,250.00 | 1,412.00 | 1,412.00 | 2.32% | 5,225,808 |
| Jul 1, 2026 | 1,521.00 | 1,642.00 | 1,212.00 | 1,380.00 | 1,380.00 | 4.07% | 5,222,670 |
| Jun 30, 2026 | 1,020.00 | 1,326.00 | 985.00 | 1,326.00 | 1,326.00 | 30.00% | 997,526 |
| Jun 29, 2026 | 1,000.00 | 1,029.00 | 983.00 | 1,020.00 | 1,020.00 | -0.49% | 40,063 |
| Jun 26, 2026 | 1,027.00 | 1,044.00 | 987.00 | 1,025.00 | 1,025.00 | -4.03% | 55,177 |
| Jun 25, 2026 | 1,042.00 | 1,079.00 | 1,026.00 | 1,068.00 | 1,068.00 | 0.75% | 50,558 |