Spolytech Co., Ltd. (KOSDAQ:050760)
South Korea · Delayed Price · Currency is KRW 1,157.00
+33.00 (2.94%)
At close: Aug 12, 2026
Spolytech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,025.00 | 1,075.00 | 990.00 | 1,060.00 | 1,060.00 | 0.38% | 120,288 |
| Jun 23, 2026 | 1,130.00 | 1,130.00 | 1,018.00 | 1,056.00 | 1,056.00 | -7.04% | 77,842 |
| Jun 22, 2026 | 1,090.00 | 1,144.00 | 1,058.00 | 1,136.00 | 1,136.00 | 1.25% | 41,724 |
| Jun 19, 2026 | 1,107.00 | 1,125.00 | 1,050.00 | 1,122.00 | 1,122.00 | 0.54% | 59,665 |
| Jun 18, 2026 | 1,155.00 | 1,164.00 | 1,094.00 | 1,116.00 | 1,116.00 | -2.36% | 39,742 |
| Jun 17, 2026 | 1,134.00 | 1,183.00 | 1,095.00 | 1,143.00 | 1,143.00 | -0.17% | 38,400 |
| Jun 16, 2026 | 1,144.00 | 1,167.00 | 1,102.00 | 1,145.00 | 1,145.00 | 1.15% | 52,215 |
| Jun 15, 2026 | 1,086.00 | 1,175.00 | 1,086.00 | 1,132.00 | 1,132.00 | -0.09% | 24,538 |
| Jun 12, 2026 | 1,105.00 | 1,148.00 | 1,044.00 | 1,133.00 | 1,133.00 | 3.19% | 50,301 |
| Jun 11, 2026 | 1,064.00 | 1,098.00 | 1,017.00 | 1,098.00 | 1,098.00 | 3.10% | 44,170 |
| Jun 10, 2026 | 1,078.00 | 1,110.00 | 1,010.00 | 1,065.00 | 1,065.00 | -2.02% | 69,875 |
| Jun 9, 2026 | 1,072.00 | 1,130.00 | 1,070.00 | 1,087.00 | 1,087.00 | 1.49% | 28,132 |
| Jun 8, 2026 | 1,080.00 | 1,094.00 | 1,005.00 | 1,071.00 | 1,071.00 | -1.20% | 79,416 |
| Jun 5, 2026 | 1,150.00 | 1,150.00 | 1,050.00 | 1,084.00 | 1,084.00 | -3.30% | 41,182 |
| Jun 4, 2026 | 1,136.00 | 1,155.00 | 1,121.00 | 1,121.00 | 1,121.00 | -2.10% | 27,456 |
| Jun 2, 2026 | 1,185.00 | 1,195.00 | 1,122.00 | 1,145.00 | 1,145.00 | -4.18% | 72,516 |
| Jun 1, 2026 | 1,295.00 | 1,295.00 | 1,160.00 | 1,195.00 | 1,195.00 | -4.25% | 200,027 |