Spolytech Co., Ltd. (KOSDAQ:050760)
South Korea · Delayed Price · Currency is KRW 1,261.00
-6.00 (-0.47%)
At close: Nov 13, 2026
Spolytech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,260.00 | 1,291.00 | 1,260.00 | 1,261.00 | 1,261.00 | -0.47% | 16,685 |
| Nov 12, 2026 | 1,326.00 | 1,343.00 | 1,267.00 | 1,267.00 | 1,267.00 | -5.66% | 48,898 |
| Nov 11, 2026 | 1,311.00 | 1,440.00 | 1,311.00 | 1,343.00 | 1,343.00 | 1.51% | 210,289 |
| Nov 10, 2026 | 1,271.00 | 1,330.00 | 1,271.00 | 1,323.00 | 1,323.00 | 3.76% | 169,562 |
| Nov 9, 2026 | 1,247.00 | 1,275.00 | 1,238.00 | 1,275.00 | 1,275.00 | 2.25% | 143,865 |
| Nov 6, 2026 | 1,225.00 | 1,251.00 | 1,198.00 | 1,247.00 | 1,247.00 | 1.80% | 208,597 |
| Nov 5, 2026 | 1,195.00 | 1,239.00 | 1,195.00 | 1,225.00 | 1,225.00 | 4.26% | 235,184 |
| Nov 4, 2026 | 1,117.00 | 1,219.00 | 1,117.00 | 1,175.00 | 1,175.00 | 4.17% | 385,041 |
| Nov 3, 2026 | 1,176.00 | 1,179.00 | 1,062.00 | 1,128.00 | 1,128.00 | -4.49% | 161,729 |
| Nov 2, 2026 | 1,187.00 | 1,188.00 | 1,152.00 | 1,181.00 | 1,181.00 | -0.59% | 56,430 |
| Oct 30, 2026 | 1,192.00 | 1,192.00 | 1,176.00 | 1,188.00 | 1,188.00 | -0.34% | 46,342 |
| Oct 29, 2026 | 1,205.00 | 1,206.00 | 1,182.00 | 1,192.00 | 1,192.00 | -1.41% | 33,640 |
| Oct 28, 2026 | 1,218.00 | 1,218.00 | 1,190.00 | 1,209.00 | 1,209.00 | -0.74% | 44,612 |
| Oct 27, 2026 | 1,223.00 | 1,223.00 | 1,188.00 | 1,218.00 | 1,218.00 | -0.49% | 21,056 |
| Oct 26, 2026 | 1,211.00 | 1,227.00 | 1,189.00 | 1,224.00 | 1,224.00 | -0.41% | 18,081 |
| Oct 23, 2026 | 1,240.00 | 1,240.00 | 1,219.00 | 1,229.00 | 1,229.00 | -0.89% | 21,277 |
| Oct 22, 2026 | 1,242.00 | 1,242.00 | 1,220.00 | 1,240.00 | 1,240.00 | -0.16% | 26,751 |
| Oct 21, 2026 | 1,243.00 | 1,249.00 | 1,220.00 | 1,242.00 | 1,242.00 | -0.08% | 39,523 |
| Oct 20, 2026 | 1,293.00 | 1,293.00 | 1,234.00 | 1,243.00 | 1,243.00 | -1.27% | 17,494 |
| Oct 19, 2026 | 1,237.00 | 1,261.00 | 1,227.00 | 1,259.00 | 1,259.00 | 1.78% | 31,514 |
| Oct 16, 2026 | 1,202.00 | 1,249.00 | 1,202.00 | 1,237.00 | 1,237.00 | 1.81% | 25,575 |
| Oct 15, 2026 | 1,241.00 | 1,244.00 | 1,207.00 | 1,215.00 | 1,215.00 | -3.03% | 40,785 |
| Oct 14, 2026 | 1,206.00 | 1,278.00 | 1,195.00 | 1,253.00 | 1,253.00 | 4.85% | 174,637 |
| Oct 13, 2026 | 1,182.00 | 1,198.00 | 1,177.00 | 1,195.00 | 1,195.00 | -0.99% | 40,318 |
| Oct 12, 2026 | 1,180.00 | 1,208.00 | 1,180.00 | 1,207.00 | 1,207.00 | -0.08% | 17,781 |
| Oct 8, 2026 | 1,209.00 | 1,240.00 | 1,178.00 | 1,208.00 | 1,208.00 | -0.08% | 31,369 |
| Oct 7, 2026 | 1,224.00 | 1,231.00 | 1,188.00 | 1,209.00 | 1,209.00 | -0.66% | 88,237 |
| Oct 6, 2026 | 1,216.00 | 1,245.00 | 1,214.00 | 1,217.00 | 1,217.00 | 2.53% | 188,909 |
| Oct 2, 2026 | 1,156.00 | 1,189.00 | 1,156.00 | 1,187.00 | 1,187.00 | 1.37% | 37,081 |
| Oct 1, 2026 | 1,182.00 | 1,182.00 | 1,152.00 | 1,171.00 | 1,171.00 | -0.93% | 31,570 |
| Sep 30, 2026 | 1,185.00 | 1,195.00 | 1,169.00 | 1,182.00 | 1,182.00 | -1.34% | 21,313 |
| Sep 29, 2026 | 1,183.00 | 1,198.00 | 1,168.00 | 1,198.00 | 1,198.00 | 1.27% | 27,163 |
| Sep 28, 2026 | 1,168.00 | 1,183.00 | 1,161.00 | 1,183.00 | 1,183.00 | - | 30,019 |
| Sep 23, 2026 | 1,171.00 | 1,184.00 | 1,165.00 | 1,183.00 | 1,183.00 | -0.17% | 31,191 |
| Sep 22, 2026 | 1,187.00 | 1,193.00 | 1,172.00 | 1,185.00 | 1,185.00 | -0.17% | 28,174 |
| Sep 21, 2026 | 1,202.00 | 1,202.00 | 1,175.00 | 1,187.00 | 1,187.00 | -1.25% | 27,247 |
| Sep 18, 2026 | 1,193.00 | 1,204.00 | 1,179.00 | 1,202.00 | 1,202.00 | 0.75% | 33,396 |
| Sep 17, 2026 | 1,197.00 | 1,197.00 | 1,176.00 | 1,193.00 | 1,193.00 | 0.93% | 30,848 |
| Sep 16, 2026 | 1,230.00 | 1,230.00 | 1,169.00 | 1,182.00 | 1,182.00 | -3.90% | 90,741 |
| Sep 15, 2026 | 1,234.00 | 1,273.00 | 1,204.00 | 1,230.00 | 1,230.00 | -0.57% | 52,702 |
| Sep 14, 2026 | 1,202.00 | 1,274.00 | 1,197.00 | 1,237.00 | 1,237.00 | 3.51% | 211,687 |
| Sep 11, 2026 | 1,222.00 | 1,228.00 | 1,182.00 | 1,195.00 | 1,195.00 | -2.29% | 89,680 |
| Sep 10, 2026 | 1,231.00 | 1,248.00 | 1,212.00 | 1,223.00 | 1,223.00 | -0.65% | 57,429 |
| Sep 9, 2026 | 1,240.00 | 1,254.00 | 1,224.00 | 1,231.00 | 1,231.00 | -2.15% | 80,908 |
| Sep 8, 2026 | 1,290.00 | 1,290.00 | 1,222.00 | 1,258.00 | 1,258.00 | -2.86% | 114,589 |
| Sep 7, 2026 | 1,252.00 | 1,313.00 | 1,214.00 | 1,295.00 | 1,295.00 | 6.85% | 312,450 |
| 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 |