Spolytech Co., Ltd. (KOSDAQ:050760)
South Korea · Delayed Price · Currency is KRW 1,237.00
+22.00 (1.81%)
At close: Oct 16, 2026
Spolytech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,202.00 | 1,249.00 | 1,202.00 | 1,237.00 | 1,237.00 | 1.81% | 40,694 |
| 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 |
| 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 |