Spolytech Co., Ltd. (KOSDAQ:050760)
South Korea
· Delayed Price · Currency is KRW 1,327.00
+24.00 (1.84%)
At close: Apr 29, 2026
Spolytech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,305.00 | 1,305.00 | 1,276.00 | 1,303.00 | 1,303.00 | -0.08% | 107,089 |
| Apr 27, 2026 | 1,318.00 | 1,318.00 | 1,297.00 | 1,304.00 | 1,304.00 | -0.15% | 71,087 |
| Apr 24, 2026 | 1,318.00 | 1,322.00 | 1,275.00 | 1,306.00 | 1,306.00 | 0.23% | 49,189 |
| Apr 23, 2026 | 1,350.00 | 1,368.00 | 1,300.00 | 1,303.00 | 1,303.00 | -3.12% | 209,055 |
| Apr 22, 2026 | 1,399.00 | 1,405.00 | 1,340.00 | 1,345.00 | 1,345.00 | -3.79% | 209,665 |
| Apr 21, 2026 | 1,419.00 | 1,432.00 | 1,377.00 | 1,398.00 | 1,398.00 | -2.58% | 112,134 |
| Apr 20, 2026 | 1,419.00 | 1,474.00 | 1,405.00 | 1,435.00 | 1,435.00 | 2.14% | 150,991 |
| Apr 17, 2026 | 1,392.00 | 1,419.00 | 1,373.00 | 1,405.00 | 1,405.00 | 0.93% | 90,899 |
| Apr 16, 2026 | 1,421.00 | 1,438.00 | 1,392.00 | 1,392.00 | 1,392.00 | -2.04% | 125,613 |
| Apr 15, 2026 | 1,448.00 | 1,448.00 | 1,394.00 | 1,421.00 | 1,421.00 | -1.93% | 140,275 |
| Apr 14, 2026 | 1,460.00 | 1,488.00 | 1,418.00 | 1,449.00 | 1,449.00 | -0.75% | 287,623 |
| Apr 13, 2026 | 1,404.00 | 1,549.00 | 1,326.00 | 1,460.00 | 1,460.00 | 7.35% | 567,992 |
| Apr 10, 2026 | 1,415.00 | 1,446.00 | 1,350.00 | 1,360.00 | 1,360.00 | -2.79% | 196,988 |
| Apr 9, 2026 | 1,360.00 | 1,489.00 | 1,337.00 | 1,399.00 | 1,399.00 | 6.07% | 351,738 |
| Apr 8, 2026 | 1,419.00 | 1,419.00 | 1,300.00 | 1,319.00 | 1,319.00 | -12.01% | 509,636 |
| Apr 7, 2026 | 1,410.00 | 1,608.00 | 1,387.00 | 1,499.00 | 1,499.00 | 5.79% | 1,344,448 |
| Apr 6, 2026 | 1,430.00 | 1,671.00 | 1,380.00 | 1,417.00 | 1,417.00 | 0.93% | 1,846,097 |
| Apr 3, 2026 | 1,495.00 | 1,508.00 | 1,397.00 | 1,404.00 | 1,404.00 | -4.16% | 438,039 |
| Apr 2, 2026 | 1,427.00 | 1,650.00 | 1,368.00 | 1,465.00 | 1,465.00 | 4.12% | 1,927,075 |
| Apr 1, 2026 | 1,329.00 | 1,450.00 | 1,329.00 | 1,407.00 | 1,407.00 | 2.10% | 565,943 |
| Mar 31, 2026 | 1,546.00 | 1,563.00 | 1,347.00 | 1,378.00 | 1,378.00 | -9.88% | 1,223,992 |
| Mar 30, 2026 | 1,610.00 | 1,915.00 | 1,484.00 | 1,529.00 | 1,529.00 | 3.66% | 8,261,974 |
| Mar 27, 2026 | 1,797.00 | 2,120.00 | 1,457.00 | 1,475.00 | 1,475.00 | -9.73% | 11,984,922 |
| Mar 26, 2026 | 1,270.00 | 1,634.00 | 1,264.00 | 1,634.00 | 1,634.00 | 29.99% | 2,133,851 |
| Mar 25, 2026 | 1,250.00 | 1,294.00 | 1,242.00 | 1,257.00 | 1,257.00 | 0.56% | 41,651 |
| Mar 24, 2026 | 1,250.00 | 1,310.00 | 1,208.00 | 1,250.00 | 1,250.00 | - | 112,646 |
| Mar 23, 2026 | 1,190.00 | 1,307.00 | 1,172.00 | 1,250.00 | 1,250.00 | 4.52% | 115,250 |
| Mar 20, 2026 | 1,179.00 | 1,196.00 | 1,163.00 | 1,196.00 | 1,196.00 | 1.44% | 10,513 |
| Mar 19, 2026 | 1,182.00 | 1,188.00 | 1,173.00 | 1,179.00 | 1,179.00 | -0.67% | 8,878 |
| Mar 18, 2026 | 1,174.00 | 1,199.00 | 1,174.00 | 1,187.00 | 1,187.00 | 1.63% | 17,917 |
| Mar 17, 2026 | 1,185.00 | 1,196.00 | 1,168.00 | 1,168.00 | 1,168.00 | -2.34% | 27,121 |
| Mar 16, 2026 | 1,172.00 | 1,197.00 | 1,167.00 | 1,196.00 | 1,196.00 | 2.05% | 18,594 |
| Mar 13, 2026 | 1,138.00 | 1,240.00 | 1,122.00 | 1,172.00 | 1,172.00 | 2.90% | 42,773 |
| Mar 12, 2026 | 1,111.00 | 1,139.00 | 1,111.00 | 1,139.00 | 1,139.00 | 1.70% | 8,725 |
| Mar 11, 2026 | 1,110.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.09% | 11,968 |
| Mar 10, 2026 | 1,124.00 | 1,139.00 | 1,118.00 | 1,119.00 | 1,119.00 | 0.54% | 20,603 |
| Mar 9, 2026 | 1,131.00 | 1,148.00 | 1,111.00 | 1,113.00 | 1,113.00 | -2.62% | 19,693 |
| 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 |