See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 013810.KQ stock page

SPECO Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-303,035.003,130.003,005.003,020.003,020.0099,953
2024-07-293,060.003,130.002,975.003,090.003,090.0092,941
2024-07-263,070.003,145.003,060.003,060.003,060.00101,365
2024-07-253,045.003,270.002,960.003,100.003,100.00290,506
2024-07-243,070.003,145.003,050.003,085.003,085.0072,726
2024-07-233,145.003,190.003,085.003,095.003,095.0080,536
2024-07-223,105.003,170.003,060.003,160.003,160.00207,002
2024-07-193,065.003,095.003,045.003,085.003,085.00103,298
2024-07-183,110.003,110.003,030.003,060.003,060.0096,186
2024-07-173,100.003,135.003,065.003,110.003,110.00160,050
2024-07-163,040.003,135.003,020.003,105.003,105.00271,265
2024-07-153,075.003,115.003,040.003,070.003,070.00455,752
2024-07-123,035.003,055.002,955.003,040.003,040.00292,714
2024-07-113,400.003,435.003,035.003,035.003,035.001,430,084
2024-07-103,535.003,560.003,440.003,465.003,465.00169,262
2024-07-093,540.003,600.003,540.003,550.003,550.0051,552
2024-07-083,525.003,650.003,520.003,570.003,570.0059,585
2024-07-053,550.003,585.003,520.003,530.003,530.00117,918
2024-07-043,560.003,680.003,560.003,585.003,585.0068,706
2024-07-033,675.003,685.003,565.003,600.003,600.00155,395
2024-07-023,730.003,740.003,625.003,675.003,675.00140,248
2024-07-013,755.003,775.003,725.003,740.003,740.00109,535
2024-06-283,755.003,770.003,725.003,755.003,755.00135,685
2024-06-273,800.003,860.003,725.003,755.003,755.00207,712
2024-06-263,890.003,900.003,770.003,800.003,800.00265,502
2024-06-253,880.003,915.003,850.003,865.003,865.00158,282
2024-06-243,830.003,945.003,830.003,880.003,880.00341,159
2024-06-213,825.003,885.003,815.003,870.003,870.00487,492
2024-06-203,785.003,955.003,765.003,765.003,765.00468,739
2024-06-193,760.003,825.003,760.003,785.003,785.00144,554
2024-06-183,790.004,070.003,775.003,780.003,780.001,261,719
2024-06-173,745.003,795.003,720.003,785.003,785.00140,872
2024-06-143,790.003,800.003,750.003,785.003,785.00152,610
2024-06-133,825.003,890.003,780.003,800.003,800.00270,758
2024-06-123,910.003,955.003,835.003,835.003,835.00282,400
2024-06-114,020.004,035.003,920.003,945.003,945.00590,968
2024-06-104,210.004,290.004,075.004,135.004,135.001,902,148
2024-06-073,990.004,075.003,955.004,050.004,050.00505,087
2024-06-053,980.004,060.003,925.004,000.004,000.00952,555
2024-06-043,870.004,215.003,835.004,125.004,125.003,065,931
2024-06-033,770.003,955.003,745.003,865.003,865.00941,034
2024-05-313,660.003,765.003,655.003,745.003,745.00168,289
2024-05-303,730.003,975.003,655.003,655.003,655.001,662,108
2024-05-293,730.003,730.003,650.003,670.003,670.00138,321
2024-05-283,690.003,695.003,635.003,645.003,645.00177,307
2024-05-273,665.003,755.003,645.003,735.003,735.00226,957
2024-05-243,630.003,660.003,620.003,645.003,645.0081,001
2024-05-233,620.003,690.003,610.003,640.003,640.00116,325
2024-05-223,625.003,655.003,620.003,635.003,635.0094,640
2024-05-213,735.003,770.003,625.003,640.003,640.00313,114
2024-05-203,740.003,780.003,690.003,765.003,765.00188,435
2024-05-173,750.003,775.003,695.003,720.003,720.00180,033
2024-05-163,740.003,785.003,725.003,760.003,760.00135,963
2024-05-143,705.003,785.003,705.003,755.003,755.0077,881
2024-05-133,780.003,810.003,720.003,725.003,725.00183,402
2024-05-103,740.003,825.003,705.003,810.003,810.00276,644
2024-05-093,765.003,800.003,735.003,740.003,740.00131,833
2024-05-083,835.003,840.003,760.003,765.003,765.00176,336
2024-05-073,780.003,830.003,745.003,830.003,830.00191,017
2024-05-033,755.003,855.003,750.003,795.003,795.00423,715
← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.