SPECO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,715.00 | 3,765.00 | 3,700.00 | 3,740.00 | 3,740.00 | 227,594 |
| 2024-04-30 | 3,845.00 | 3,890.00 | 3,710.00 | 3,720.00 | 3,720.00 | 522,815 |
| 2024-04-29 | 3,865.00 | 3,900.00 | 3,785.00 | 3,870.00 | 3,870.00 | 268,188 |
| 2024-04-26 | 3,915.00 | 3,945.00 | 3,870.00 | 3,885.00 | 3,885.00 | 227,241 |
| 2024-04-25 | 3,995.00 | 4,035.00 | 3,850.00 | 3,915.00 | 3,915.00 | 475,822 |
| 2024-04-24 | 3,850.00 | 3,960.00 | 3,840.00 | 3,940.00 | 3,940.00 | 380,887 |
| 2024-04-23 | 4,035.00 | 4,170.00 | 3,905.00 | 3,905.00 | 3,905.00 | 731,573 |
| 2024-04-22 | 4,120.00 | 4,225.00 | 4,020.00 | 4,100.00 | 4,100.00 | 852,091 |
| 2024-04-19 | 4,045.00 | 4,700.00 | 4,015.00 | 4,265.00 | 4,265.00 | 8,330,328 |
| 2024-04-18 | 4,015.00 | 4,055.00 | 3,950.00 | 4,025.00 | 4,025.00 | 638,102 |
| 2024-04-17 | 4,150.00 | 4,200.00 | 4,045.00 | 4,140.00 | 4,140.00 | 1,084,617 |
| 2024-04-16 | 4,205.00 | 4,595.00 | 4,065.00 | 4,290.00 | 4,290.00 | 5,295,598 |
| 2024-04-15 | 4,190.00 | 4,560.00 | 4,100.00 | 4,105.00 | 4,105.00 | 4,269,093 |
| 2024-04-12 | 4,125.00 | 4,280.00 | 4,030.00 | 4,250.00 | 4,250.00 | 1,153,357 |
| 2024-04-11 | 4,440.00 | 4,450.00 | 4,135.00 | 4,230.00 | 4,230.00 | 1,444,010 |
| 2024-04-09 | 4,400.00 | 4,645.00 | 4,270.00 | 4,530.00 | 4,530.00 | 4,159,406 |
| 2024-04-08 | 3,940.00 | 4,795.00 | 3,940.00 | 4,500.00 | 4,500.00 | 14,816,150 |
| 2024-04-05 | 3,850.00 | 4,165.00 | 3,850.00 | 3,915.00 | 3,915.00 | 1,761,221 |
| 2024-04-04 | 3,875.00 | 3,875.00 | 3,745.00 | 3,815.00 | 3,815.00 | 276,684 |
| 2024-04-03 | 4,000.00 | 4,000.00 | 3,815.00 | 3,875.00 | 3,875.00 | 275,472 |
| 2024-04-02 | 3,805.00 | 3,995.00 | 3,720.00 | 3,925.00 | 3,925.00 | 541,437 |
| 2024-04-01 | 3,650.00 | 4,020.00 | 3,645.00 | 3,770.00 | 3,770.00 | 835,857 |
| 2024-03-29 | 3,785.00 | 3,805.00 | 3,660.00 | 3,695.00 | 3,695.00 | 165,304 |
| 2024-03-28 | 3,760.00 | 3,825.00 | 3,750.00 | 3,785.00 | 3,785.00 | 93,397 |
| 2024-03-27 | 3,815.00 | 3,820.00 | 3,725.00 | 3,765.00 | 3,765.00 | 115,756 |
| 2024-03-26 | 3,850.00 | 3,850.00 | 3,785.00 | 3,815.00 | 3,815.00 | 137,263 |
| 2024-03-25 | 3,875.00 | 3,890.00 | 3,825.00 | 3,850.00 | 3,850.00 | 169,717 |
| 2024-03-22 | 3,790.00 | 3,860.00 | 3,780.00 | 3,845.00 | 3,845.00 | 85,362 |
| 2024-03-21 | 3,805.00 | 3,855.00 | 3,795.00 | 3,810.00 | 3,810.00 | 181,539 |
| 2024-03-20 | 3,750.00 | 3,800.00 | 3,730.00 | 3,790.00 | 3,790.00 | 154,412 |
| 2024-03-19 | 3,790.00 | 3,845.00 | 3,740.00 | 3,750.00 | 3,750.00 | 191,741 |
| 2024-03-18 | 3,880.00 | 3,945.00 | 3,775.00 | 3,805.00 | 3,805.00 | 368,344 |
| 2024-03-15 | 3,990.00 | 4,200.00 | 3,825.00 | 3,855.00 | 3,855.00 | 1,333,307 |
| 2024-03-14 | 3,815.00 | 3,860.00 | 3,735.00 | 3,815.00 | 3,815.00 | 211,083 |
| 2024-03-13 | 3,765.00 | 3,840.00 | 3,730.00 | 3,815.00 | 3,815.00 | 134,482 |
| 2024-03-12 | 3,770.00 | 3,800.00 | 3,725.00 | 3,750.00 | 3,750.00 | 172,886 |
| 2024-03-11 | 3,810.00 | 3,850.00 | 3,750.00 | 3,790.00 | 3,790.00 | 137,056 |
| 2024-03-08 | 3,900.00 | 3,945.00 | 3,750.00 | 3,820.00 | 3,820.00 | 291,447 |
| 2024-03-07 | 3,995.00 | 4,030.00 | 3,855.00 | 3,900.00 | 3,900.00 | 265,674 |
| 2024-03-06 | 4,070.00 | 4,085.00 | 3,985.00 | 3,995.00 | 3,995.00 | 236,948 |
| 2024-03-05 | 4,030.00 | 4,120.00 | 3,955.00 | 4,095.00 | 4,095.00 | 308,485 |
| 2024-03-04 | 3,960.00 | 4,050.00 | 3,920.00 | 4,020.00 | 4,020.00 | 191,929 |
| 2024-02-29 | 3,905.00 | 4,050.00 | 3,885.00 | 3,980.00 | 3,980.00 | 226,824 |
| 2024-02-28 | 3,910.00 | 4,000.00 | 3,870.00 | 3,905.00 | 3,905.00 | 117,384 |
| 2024-02-27 | 3,950.00 | 4,010.00 | 3,865.00 | 3,930.00 | 3,930.00 | 190,818 |
| 2024-02-26 | 3,950.00 | 4,005.00 | 3,920.00 | 3,980.00 | 3,980.00 | 116,907 |
| 2024-02-23 | 4,075.00 | 4,080.00 | 3,920.00 | 3,975.00 | 3,975.00 | 266,226 |
| 2024-02-22 | 4,060.00 | 4,100.00 | 4,025.00 | 4,085.00 | 4,085.00 | 168,786 |
| 2024-02-21 | 4,080.00 | 4,105.00 | 4,010.00 | 4,060.00 | 4,060.00 | 209,697 |
| 2024-02-20 | 4,120.00 | 4,155.00 | 4,060.00 | 4,090.00 | 4,090.00 | 207,497 |
| 2024-02-19 | 4,165.00 | 4,200.00 | 4,090.00 | 4,150.00 | 4,150.00 | 425,823 |
| 2024-02-16 | 4,095.00 | 4,220.00 | 4,040.00 | 4,195.00 | 4,195.00 | 806,591 |
| 2024-02-15 | 4,040.00 | 4,120.00 | 3,955.00 | 4,075.00 | 4,075.00 | 407,054 |
| 2024-02-14 | 4,015.00 | 4,145.00 | 3,970.00 | 4,040.00 | 4,040.00 | 505,165 |
| 2024-02-13 | 3,900.00 | 4,060.00 | 3,880.00 | 4,055.00 | 4,055.00 | 644,175 |
| 2024-02-08 | 3,800.00 | 3,895.00 | 3,775.00 | 3,895.00 | 3,895.00 | 296,902 |
| 2024-02-07 | 3,760.00 | 3,805.00 | 3,735.00 | 3,795.00 | 3,795.00 | 178,410 |
| 2024-02-06 | 3,800.00 | 3,855.00 | 3,715.00 | 3,735.00 | 3,735.00 | 222,280 |
| 2024-02-05 | 3,865.00 | 3,945.00 | 3,780.00 | 3,820.00 | 3,820.00 | 301,181 |
| 2024-02-02 | 3,780.00 | 3,910.00 | 3,745.00 | 3,870.00 | 3,870.00 | 379,415 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.