Spolytech Co., Ltd. (KOSDAQ:050760)
South Korea · Delayed Price · Currency is KRW 1,334.00
+34.00 (2.62%)
At close: May 20, 2026
Spolytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,301.00 | 1,349.00 | 1,300.00 | 1,334.00 | 1,334.00 | 2.62% | 88,143 |
| May 19, 2026 | 1,366.00 | 1,366.00 | 1,279.00 | 1,300.00 | 1,300.00 | -1.52% | 73,844 |
| May 18, 2026 | 1,231.00 | 1,348.00 | 1,231.00 | 1,320.00 | 1,320.00 | 7.23% | 163,219 |
| May 15, 2026 | 1,225.00 | 1,343.00 | 1,215.00 | 1,231.00 | 1,231.00 | 1.32% | 98,763 |
| May 14, 2026 | 1,275.00 | 1,275.00 | 1,204.00 | 1,215.00 | 1,215.00 | -4.71% | 131,945 |
| May 13, 2026 | 1,275.00 | 1,287.00 | 1,250.00 | 1,275.00 | 1,275.00 | 2.00% | 36,412 |
| May 12, 2026 | 1,306.00 | 1,331.00 | 1,238.00 | 1,250.00 | 1,250.00 | -5.09% | 138,250 |
| May 11, 2026 | 1,354.00 | 1,361.00 | 1,317.00 | 1,317.00 | 1,317.00 | -2.73% | 64,656 |
| May 8, 2026 | 1,331.00 | 1,385.00 | 1,331.00 | 1,354.00 | 1,354.00 | 0.82% | 79,656 |
| May 7, 2026 | 1,373.00 | 1,373.00 | 1,343.00 | 1,343.00 | 1,343.00 | -2.18% | 47,654 |
| May 6, 2026 | 1,410.00 | 1,410.00 | 1,337.00 | 1,373.00 | 1,373.00 | -1.01% | 105,618 |
| May 4, 2026 | 1,340.00 | 1,448.00 | 1,340.00 | 1,387.00 | 1,387.00 | 2.89% | 191,060 |
| Apr 30, 2026 | 1,314.00 | 1,384.00 | 1,314.00 | 1,348.00 | 1,348.00 | 1.58% | 134,846 |
| Apr 29, 2026 | 1,313.00 | 1,342.00 | 1,300.00 | 1,327.00 | 1,327.00 | 1.84% | 85,901 |
| Apr 28, 2026 | 1,305.00 | 1,305.00 | 1,276.00 | 1,303.00 | 1,303.00 | -0.08% | 107,092 |
| Apr 27, 2026 | 1,318.00 | 1,318.00 | 1,297.00 | 1,304.00 | 1,304.00 | -0.15% | 71,271 |
| Apr 24, 2026 | 1,318.00 | 1,322.00 | 1,275.00 | 1,306.00 | 1,306.00 | 0.23% | 49,189 |
| Apr 23, 2026 | 1,350.00 | 1,368.00 | 1,300.00 | 1,303.00 | 1,303.00 | -3.12% | 210,266 |
| Apr 22, 2026 | 1,399.00 | 1,405.00 | 1,340.00 | 1,345.00 | 1,345.00 | -3.79% | 210,117 |
| Apr 21, 2026 | 1,419.00 | 1,432.00 | 1,377.00 | 1,398.00 | 1,398.00 | -2.58% | 112,134 |
| Apr 20, 2026 | 1,419.00 | 1,474.00 | 1,405.00 | 1,435.00 | 1,435.00 | 2.14% | 154,568 |
| Apr 17, 2026 | 1,392.00 | 1,419.00 | 1,373.00 | 1,405.00 | 1,405.00 | 0.93% | 90,903 |
| Apr 16, 2026 | 1,421.00 | 1,438.00 | 1,392.00 | 1,392.00 | 1,392.00 | -2.04% | 125,614 |
| Apr 15, 2026 | 1,448.00 | 1,448.00 | 1,394.00 | 1,421.00 | 1,421.00 | -1.93% | 142,602 |
| Apr 14, 2026 | 1,460.00 | 1,488.00 | 1,418.00 | 1,449.00 | 1,449.00 | -0.75% | 287,623 |
| Apr 13, 2026 | 1,404.00 | 1,549.00 | 1,326.00 | 1,460.00 | 1,460.00 | 7.35% | 570,674 |
| Apr 10, 2026 | 1,415.00 | 1,446.00 | 1,350.00 | 1,360.00 | 1,360.00 | -2.79% | 200,118 |
| Apr 9, 2026 | 1,360.00 | 1,489.00 | 1,337.00 | 1,399.00 | 1,399.00 | 6.07% | 354,836 |
| Apr 8, 2026 | 1,419.00 | 1,419.00 | 1,300.00 | 1,319.00 | 1,319.00 | -12.01% | 512,967 |
| Apr 7, 2026 | 1,410.00 | 1,608.00 | 1,387.00 | 1,499.00 | 1,499.00 | 5.79% | 1,344,448 |
| Apr 6, 2026 | 1,430.00 | 1,671.00 | 1,380.00 | 1,417.00 | 1,417.00 | 0.93% | 1,846,097 |
| Apr 3, 2026 | 1,495.00 | 1,508.00 | 1,397.00 | 1,404.00 | 1,404.00 | -4.16% | 438,912 |
| Apr 2, 2026 | 1,427.00 | 1,650.00 | 1,368.00 | 1,465.00 | 1,465.00 | 4.12% | 1,935,220 |
| Apr 1, 2026 | 1,329.00 | 1,450.00 | 1,329.00 | 1,407.00 | 1,407.00 | 2.10% | 567,325 |
| Mar 31, 2026 | 1,546.00 | 1,563.00 | 1,347.00 | 1,378.00 | 1,378.00 | -9.88% | 1,228,079 |
| Mar 30, 2026 | 1,610.00 | 1,915.00 | 1,484.00 | 1,529.00 | 1,529.00 | 3.66% | 8,280,235 |
| Mar 27, 2026 | 1,797.00 | 2,120.00 | 1,457.00 | 1,475.00 | 1,475.00 | -9.73% | 12,012,560 |
| Mar 26, 2026 | 1,270.00 | 1,634.00 | 1,264.00 | 1,634.00 | 1,634.00 | 29.99% | 2,134,061 |
| Mar 25, 2026 | 1,250.00 | 1,294.00 | 1,242.00 | 1,257.00 | 1,257.00 | 0.56% | 41,944 |
| Mar 24, 2026 | 1,250.00 | 1,310.00 | 1,208.00 | 1,250.00 | 1,250.00 | - | 113,713 |
| Mar 23, 2026 | 1,190.00 | 1,307.00 | 1,172.00 | 1,250.00 | 1,250.00 | 4.52% | 115,250 |
| Mar 20, 2026 | 1,179.00 | 1,196.00 | 1,163.00 | 1,196.00 | 1,196.00 | 1.44% | 10,513 |
| Mar 19, 2026 | 1,182.00 | 1,188.00 | 1,173.00 | 1,179.00 | 1,179.00 | -0.67% | 8,878 |
| Mar 18, 2026 | 1,174.00 | 1,199.00 | 1,174.00 | 1,187.00 | 1,187.00 | 1.63% | 17,917 |
| Mar 17, 2026 | 1,185.00 | 1,196.00 | 1,168.00 | 1,168.00 | 1,168.00 | -2.34% | 27,121 |
| Mar 16, 2026 | 1,172.00 | 1,197.00 | 1,167.00 | 1,196.00 | 1,196.00 | 2.05% | 18,594 |
| Mar 13, 2026 | 1,138.00 | 1,240.00 | 1,122.00 | 1,172.00 | 1,172.00 | 2.90% | 42,885 |
| 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% | 11,969 |
| Mar 10, 2026 | 1,124.00 | 1,139.00 | 1,118.00 | 1,119.00 | 1,119.00 | 0.54% | 20,603 |