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%WTI103.27▲ 3.82%
← 013810.KQ stock page

SPECO Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-013,680.003,800.003,680.003,785.003,785.00276,731
2024-01-313,830.003,910.003,705.003,730.003,730.00520,588
2024-01-304,020.004,100.003,795.003,855.003,855.001,051,560
2024-01-294,190.004,320.004,045.004,130.004,130.002,042,274
2024-01-264,025.004,145.004,005.004,095.004,095.00844,462
2024-01-254,290.004,295.004,020.004,020.004,020.001,413,508
2024-01-244,730.004,750.004,260.004,335.004,335.003,951,675
2024-01-235,050.005,180.004,735.004,815.004,815.002,800,613
2024-01-224,980.005,220.004,855.005,100.005,100.004,906,141
2024-01-194,960.005,700.004,945.005,090.005,090.0023,018,730
2024-01-185,000.005,950.004,760.005,090.005,090.0048,217,168
2024-01-173,700.004,735.003,650.004,735.004,735.0016,901,750
2024-01-163,500.004,060.003,460.003,645.003,645.006,261,525
2024-01-153,570.003,630.003,470.003,490.003,490.00506,007
2024-01-123,500.003,535.003,445.003,455.003,455.00519,637
2024-01-113,440.003,445.003,370.003,435.003,435.0089,659
2024-01-103,455.003,520.003,435.003,440.003,440.00404,824
2024-01-093,380.003,550.003,360.003,440.003,440.00349,579
2024-01-083,450.003,505.003,395.003,400.003,400.00357,433
2024-01-053,395.003,690.003,340.003,470.003,470.002,819,597
2024-01-043,380.003,460.003,345.003,400.003,400.00226,886
2024-01-033,330.003,360.003,310.003,350.003,350.0049,076
2024-01-023,330.003,355.003,295.003,340.003,340.0051,874
2023-12-283,240.003,290.003,235.003,285.003,285.0054,190
2023-12-273,230.003,280.003,210.003,240.003,240.0063,181
2023-12-263,245.003,275.003,225.003,225.003,225.0060,952
2023-12-223,300.003,315.003,250.003,260.003,260.00113,816
2023-12-213,320.003,335.003,300.003,300.003,300.0062,659
2023-12-203,320.003,365.003,310.003,335.003,335.0061,254
2023-12-193,335.003,380.003,295.003,330.003,330.00135,157
2023-12-183,380.003,390.003,355.003,365.003,365.0086,400
2023-12-153,340.003,370.003,325.003,350.003,350.0043,782
2023-12-143,345.003,385.003,320.003,340.003,340.0075,178
2023-12-133,360.003,365.003,325.003,350.003,350.0068,792
2023-12-123,390.003,390.003,345.003,360.003,360.0035,965
2023-12-113,385.003,415.003,360.003,380.003,380.0047,688
2023-12-083,360.003,400.003,360.003,385.003,385.0032,932
2023-12-073,415.003,415.003,355.003,365.003,365.0071,996
2023-12-063,410.003,420.003,365.003,400.003,400.0030,913
2023-12-053,435.003,445.003,375.003,405.003,405.0094,898
2023-12-043,465.003,470.003,380.003,435.003,435.0070,683
2023-12-013,425.003,465.003,410.003,430.003,430.0057,896
2023-11-303,420.003,485.003,390.003,425.003,425.0048,730
2023-11-293,440.003,460.003,400.003,420.003,420.0056,090
2023-11-283,475.003,475.003,425.003,450.003,450.0054,351
2023-11-273,455.003,510.003,415.003,475.003,475.00143,498
2023-11-243,450.003,490.003,425.003,455.003,455.0097,771
2023-11-233,480.003,540.003,425.003,445.003,445.00178,560
2023-11-223,470.003,495.003,370.003,415.003,415.00152,327
2023-11-213,425.003,460.003,410.003,450.003,450.00158,752
2023-11-203,310.003,410.003,310.003,395.003,395.00105,844
2023-11-173,415.003,415.003,305.003,310.003,310.00139,539
2023-11-163,415.003,430.003,380.003,415.003,415.0075,728
2023-11-153,405.003,455.003,395.003,415.003,415.00111,463
2023-11-143,365.003,400.003,340.003,380.003,380.0074,300
2023-11-133,360.003,420.003,340.003,385.003,385.00103,372
2023-11-103,350.003,405.003,300.003,350.003,350.00149,252
2023-11-093,415.003,420.003,355.003,390.003,390.0076,461
2023-11-083,415.003,450.003,380.003,415.003,415.00153,032
2023-11-073,530.003,530.003,400.003,420.003,420.00178,242
← NewerPage 12 of 21 · 1,223 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.