Spolytech Co., Ltd. (KOSDAQ:050760)
South Korea · Delayed Price · Currency is KRW 1,122.00
-10.00 (-0.88%)
At close: Jul 20, 2026
Spolytech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,268.00 | 1,281.00 | 1,207.00 | 1,248.00 | 1,248.00 | -1.50% | 48,049 |
| May 28, 2026 | 1,267.00 | 1,316.00 | 1,264.00 | 1,267.00 | 1,267.00 | 0.08% | 88,299 |
| May 27, 2026 | 1,334.00 | 1,358.00 | 1,243.00 | 1,266.00 | 1,266.00 | -5.03% | 88,661 |
| May 26, 2026 | 1,311.00 | 1,373.00 | 1,290.00 | 1,333.00 | 1,333.00 | 1.68% | 91,462 |
| May 22, 2026 | 1,361.00 | 1,365.00 | 1,309.00 | 1,311.00 | 1,311.00 | -3.96% | 44,259 |
| May 21, 2026 | 1,366.00 | 1,391.00 | 1,333.00 | 1,365.00 | 1,365.00 | 2.32% | 134,030 |
| 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 |