Spolytech Co., Ltd. (KOSDAQ:050760)
South Korea
· Delayed Price · Currency is KRW 1,113.00
-30.00 (-2.62%)
At close: Mar 9, 2026
Spolytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,147.00 | 1,166.00 | 1,139.00 | 1,143.00 | 1,143.00 | -0.35% | 14,623 |
| Mar 5, 2026 | 1,112.00 | 1,171.00 | 1,110.00 | 1,147.00 | 1,147.00 | 3.15% | 42,136 |
| Mar 4, 2026 | 1,207.00 | 1,209.00 | 1,072.00 | 1,112.00 | 1,112.00 | -8.02% | 108,266 |
| Mar 3, 2026 | 1,237.00 | 1,237.00 | 1,209.00 | 1,209.00 | 1,209.00 | -2.18% | 102,727 |
| Feb 27, 2026 | 1,267.00 | 1,267.00 | 1,236.00 | 1,236.00 | 1,236.00 | -2.45% | 68,673 |
| Feb 26, 2026 | 1,289.00 | 1,289.00 | 1,265.00 | 1,267.00 | 1,267.00 | -0.78% | 54,977 |
| Feb 25, 2026 | 1,298.00 | 1,298.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.39% | 51,020 |
| Feb 24, 2026 | 1,331.00 | 1,331.00 | 1,269.00 | 1,282.00 | 1,282.00 | -2.66% | 164,111 |
| Feb 23, 2026 | 1,355.00 | 1,614.00 | 1,295.00 | 1,317.00 | 1,317.00 | 6.04% | 3,273,416 |
| Feb 20, 2026 | 1,242.00 | 1,242.00 | 1,207.00 | 1,242.00 | 1,242.00 | 0.57% | 99,743 |
| Feb 19, 2026 | 1,239.00 | 1,255.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.64% | 51,558 |
| Feb 13, 2026 | 1,250.00 | 1,250.00 | 1,242.00 | 1,243.00 | 1,243.00 | -0.88% | 59,507 |
| Feb 12, 2026 | 1,259.00 | 1,268.00 | 1,247.00 | 1,254.00 | 1,254.00 | -0.32% | 16,431 |
| Feb 11, 2026 | 1,256.00 | 1,260.00 | 1,251.00 | 1,258.00 | 1,258.00 | 0.16% | 5,644 |
| Feb 10, 2026 | 1,265.00 | 1,268.00 | 1,249.00 | 1,256.00 | 1,256.00 | 0.24% | 11,541 |
| Feb 9, 2026 | 1,249.00 | 1,253.00 | 1,243.00 | 1,253.00 | 1,253.00 | 0.32% | 28,223 |
| Feb 6, 2026 | 1,249.00 | 1,251.00 | 1,237.00 | 1,249.00 | 1,249.00 | - | 22,206 |
| Feb 5, 2026 | 1,245.00 | 1,264.00 | 1,243.00 | 1,249.00 | 1,249.00 | 0.32% | 30,311 |
| Feb 4, 2026 | 1,249.00 | 1,249.00 | 1,244.00 | 1,245.00 | 1,245.00 | - | 30,055 |
| Feb 3, 2026 | 1,252.00 | 1,266.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.89% | 62,081 |
| Feb 2, 2026 | 1,277.00 | 1,277.00 | 1,245.00 | 1,269.00 | 1,269.00 | -0.63% | 30,846 |
| Jan 30, 2026 | 1,278.00 | 1,283.00 | 1,275.00 | 1,277.00 | 1,277.00 | -0.08% | 9,199 |
| Jan 29, 2026 | 1,285.00 | 1,294.00 | 1,278.00 | 1,278.00 | 1,278.00 | -1.24% | 35,278 |
| Jan 28, 2026 | 1,288.00 | 1,312.00 | 1,288.00 | 1,294.00 | 1,294.00 | 0.54% | 26,684 |
| Jan 27, 2026 | 1,291.00 | 1,316.00 | 1,277.00 | 1,287.00 | 1,287.00 | -0.31% | 26,482 |
| Jan 26, 2026 | 1,286.00 | 1,291.00 | 1,258.00 | 1,291.00 | 1,291.00 | 0.39% | 22,459 |
| Jan 23, 2026 | 1,293.00 | 1,302.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.54% | 14,708 |
| Jan 22, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,293.00 | 1,293.00 | -0.92% | 24,996 |
| Jan 21, 2026 | 1,300.00 | 1,305.00 | 1,292.00 | 1,305.00 | 1,305.00 | 0.38% | 15,993 |
| Jan 20, 2026 | 1,284.00 | 1,325.00 | 1,284.00 | 1,300.00 | 1,300.00 | 1.25% | 14,220 |
| Jan 19, 2026 | 1,282.00 | 1,299.00 | 1,281.00 | 1,284.00 | 1,284.00 | 1.10% | 12,988 |
| Jan 16, 2026 | 1,337.00 | 1,337.00 | 1,234.00 | 1,270.00 | 1,270.00 | -4.51% | 113,074 |
| Jan 15, 2026 | 1,341.00 | 1,341.00 | 1,326.00 | 1,330.00 | 1,330.00 | -0.82% | 21,731 |
| Jan 14, 2026 | 1,350.00 | 1,352.00 | 1,332.00 | 1,341.00 | 1,341.00 | -0.30% | 16,918 |
| Jan 13, 2026 | 1,332.00 | 1,358.00 | 1,332.00 | 1,345.00 | 1,345.00 | 0.15% | 13,819 |
| Jan 12, 2026 | 1,360.00 | 1,360.00 | 1,328.00 | 1,343.00 | 1,343.00 | -1.25% | 16,510 |
| Jan 9, 2026 | 1,361.00 | 1,366.00 | 1,355.00 | 1,360.00 | 1,360.00 | -0.51% | 18,061 |
| Jan 8, 2026 | 1,378.00 | 1,378.00 | 1,363.00 | 1,367.00 | 1,367.00 | -0.80% | 3,782 |
| Jan 7, 2026 | 1,392.00 | 1,392.00 | 1,363.00 | 1,378.00 | 1,378.00 | -0.14% | 14,456 |
| Jan 6, 2026 | 1,380.00 | 1,393.00 | 1,364.00 | 1,380.00 | 1,380.00 | - | 13,668 |
| Jan 5, 2026 | 1,400.00 | 1,401.00 | 1,363.00 | 1,380.00 | 1,380.00 | -1.43% | 30,964 |
| Jan 2, 2026 | 1,375.00 | 1,400.00 | 1,368.00 | 1,400.00 | 1,400.00 | - | 25,524 |
| Dec 30, 2025 | 1,356.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,400.00 | 2.49% | 15,332 |
| Dec 29, 2025 | 1,370.00 | 1,386.00 | 1,361.00 | 1,366.00 | 1,366.00 | -1.51% | 11,053 |
| Dec 26, 2025 | 1,381.00 | 1,388.00 | 1,355.00 | 1,387.00 | 1,387.00 | -0.07% | 19,965 |
| Dec 24, 2025 | 1,402.00 | 1,402.00 | 1,370.00 | 1,388.00 | 1,388.00 | -1.21% | 17,285 |
| Dec 23, 2025 | 1,395.00 | 1,405.00 | 1,363.00 | 1,405.00 | 1,405.00 | 1.08% | 23,843 |
| Dec 22, 2025 | 1,434.00 | 1,434.00 | 1,371.00 | 1,390.00 | 1,390.00 | -2.25% | 39,795 |
| Dec 19, 2025 | 1,391.00 | 1,430.00 | 1,391.00 | 1,422.00 | 1,422.00 | 2.23% | 20,296 |
| Dec 18, 2025 | 1,414.00 | 1,414.00 | 1,382.00 | 1,391.00 | 1,391.00 | -1.63% | 4,082 |
| Dec 17, 2025 | 1,429.00 | 1,429.00 | 1,412.00 | 1,414.00 | 1,414.00 | -1.05% | 4,577 |
| Dec 16, 2025 | 1,439.00 | 1,439.00 | 1,420.00 | 1,429.00 | 1,429.00 | -0.69% | 10,902 |
| Dec 15, 2025 | 1,420.00 | 1,453.00 | 1,415.00 | 1,439.00 | 1,439.00 | 0.70% | 16,285 |
| Dec 12, 2025 | 1,403.00 | 1,429.00 | 1,402.00 | 1,429.00 | 1,429.00 | 0.49% | 27,666 |
| Dec 11, 2025 | 1,403.00 | 1,448.00 | 1,403.00 | 1,422.00 | 1,422.00 | 0.42% | 9,772 |
| Dec 10, 2025 | 1,411.00 | 1,428.00 | 1,409.00 | 1,416.00 | 1,416.00 | -0.07% | 13,502 |
| Dec 9, 2025 | 1,409.00 | 1,422.00 | 1,398.00 | 1,417.00 | 1,417.00 | 0.57% | 42,169 |
| Dec 8, 2025 | 1,427.00 | 1,427.00 | 1,409.00 | 1,409.00 | 1,409.00 | -1.19% | 28,287 |
| Dec 5, 2025 | 1,406.00 | 1,427.00 | 1,401.00 | 1,426.00 | 1,426.00 | 1.42% | 12,940 |
| Dec 4, 2025 | 1,400.00 | 1,406.00 | 1,388.00 | 1,406.00 | 1,406.00 | 1.15% | 18,059 |
| Dec 3, 2025 | 1,382.00 | 1,403.00 | 1,375.00 | 1,390.00 | 1,390.00 | 0.58% | 15,265 |
| Dec 2, 2025 | 1,381.00 | 1,387.00 | 1,373.00 | 1,382.00 | 1,382.00 | 0.07% | 11,278 |
| Dec 1, 2025 | 1,362.00 | 1,416.00 | 1,362.00 | 1,381.00 | 1,381.00 | 0.80% | 7,334 |
| Nov 28, 2025 | 1,389.00 | 1,389.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.74% | 15,992 |
| Nov 27, 2025 | 1,385.00 | 1,385.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.81% | 16,376 |
| Nov 26, 2025 | 1,378.00 | 1,386.00 | 1,372.00 | 1,385.00 | 1,385.00 | 0.51% | 7,218 |
| Nov 25, 2025 | 1,393.00 | 1,395.00 | 1,373.00 | 1,378.00 | 1,378.00 | -1.08% | 6,674 |
| Nov 24, 2025 | 1,391.00 | 1,397.00 | 1,378.00 | 1,393.00 | 1,393.00 | 0.14% | 31,520 |
| Nov 21, 2025 | 1,375.00 | 1,394.00 | 1,375.00 | 1,391.00 | 1,391.00 | -0.64% | 7,697 |
| Nov 20, 2025 | 1,391.00 | 1,415.00 | 1,381.00 | 1,400.00 | 1,400.00 | 0.65% | 11,106 |
| Nov 19, 2025 | 1,400.00 | 1,400.00 | 1,385.00 | 1,391.00 | 1,391.00 | -0.64% | 6,325 |
| Nov 18, 2025 | 1,386.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.79% | 8,476 |
| Nov 17, 2025 | 1,381.00 | 1,391.00 | 1,381.00 | 1,389.00 | 1,389.00 | -0.14% | 3,965 |
| Nov 14, 2025 | 1,420.00 | 1,420.00 | 1,387.00 | 1,391.00 | 1,391.00 | -2.04% | 20,147 |
| Nov 13, 2025 | 1,415.00 | 1,425.00 | 1,400.00 | 1,420.00 | 1,420.00 | 0.35% | 13,519 |
| Nov 12, 2025 | 1,421.00 | 1,443.00 | 1,409.00 | 1,415.00 | 1,415.00 | -1.26% | 24,862 |
| Nov 11, 2025 | 1,390.00 | 1,446.00 | 1,379.00 | 1,433.00 | 1,433.00 | 3.09% | 21,366 |
| Nov 10, 2025 | 1,353.00 | 1,393.00 | 1,353.00 | 1,390.00 | 1,390.00 | 2.73% | 17,212 |
| Nov 7, 2025 | 1,390.00 | 1,390.00 | 1,353.00 | 1,353.00 | 1,353.00 | -2.87% | 37,174 |
| Nov 6, 2025 | 1,392.00 | 1,403.00 | 1,371.00 | 1,393.00 | 1,393.00 | 0.07% | 18,651 |
| Nov 5, 2025 | 1,457.00 | 1,457.00 | 1,370.00 | 1,392.00 | 1,392.00 | -4.46% | 80,552 |
| Nov 4, 2025 | 1,482.00 | 1,499.00 | 1,451.00 | 1,457.00 | 1,457.00 | -3.38% | 37,023 |
| Nov 3, 2025 | 1,525.00 | 1,525.00 | 1,452.00 | 1,508.00 | 1,508.00 | -0.59% | 107,876 |
| Oct 31, 2025 | 1,525.00 | 1,545.00 | 1,502.00 | 1,517.00 | 1,517.00 | -1.30% | 54,678 |
| Oct 30, 2025 | 1,551.00 | 1,569.00 | 1,517.00 | 1,537.00 | 1,537.00 | -0.90% | 35,939 |
| Oct 29, 2025 | 1,610.00 | 1,610.00 | 1,545.00 | 1,551.00 | 1,551.00 | -2.76% | 40,920 |
| Oct 28, 2025 | 1,610.00 | 1,637.00 | 1,571.00 | 1,595.00 | 1,595.00 | -1.05% | 84,524 |
| Oct 27, 2025 | 1,613.00 | 1,614.00 | 1,603.00 | 1,612.00 | 1,612.00 | -0.06% | 17,902 |
| Oct 24, 2025 | 1,601.00 | 1,618.00 | 1,601.00 | 1,613.00 | 1,613.00 | - | 9,628 |
| Oct 23, 2025 | 1,600.00 | 1,615.00 | 1,600.00 | 1,613.00 | 1,613.00 | - | 8,891 |
| Oct 22, 2025 | 1,611.00 | 1,615.00 | 1,596.00 | 1,613.00 | 1,613.00 | 0.12% | 15,451 |
| Oct 21, 2025 | 1,607.00 | 1,630.00 | 1,602.00 | 1,611.00 | 1,611.00 | 0.25% | 16,723 |
| Oct 20, 2025 | 1,607.00 | 1,614.00 | 1,598.00 | 1,607.00 | 1,607.00 | -0.74% | 17,627 |
| Oct 17, 2025 | 1,610.00 | 1,620.00 | 1,597.00 | 1,619.00 | 1,619.00 | 1.12% | 18,246 |
| Oct 16, 2025 | 1,646.00 | 1,646.00 | 1,579.00 | 1,601.00 | 1,601.00 | 0.19% | 22,987 |
| Oct 15, 2025 | 1,561.00 | 1,599.00 | 1,553.00 | 1,598.00 | 1,598.00 | 2.44% | 28,573 |
| Oct 14, 2025 | 1,575.00 | 1,575.00 | 1,555.00 | 1,560.00 | 1,560.00 | -0.95% | 20,714 |
| Oct 13, 2025 | 1,584.00 | 1,584.00 | 1,550.00 | 1,575.00 | 1,575.00 | -0.57% | 13,200 |
| Oct 10, 2025 | 1,609.00 | 1,634.00 | 1,584.00 | 1,584.00 | 1,584.00 | -1.80% | 32,046 |
| Oct 2, 2025 | 1,590.00 | 1,620.00 | 1,590.00 | 1,613.00 | 1,613.00 | 0.37% | 5,557 |