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
2023-11-063,515.003,540.003,465.003,510.003,510.00214,823
2023-11-033,520.003,530.003,445.003,530.003,530.00155,384
2023-11-023,480.003,525.003,460.003,500.003,500.00139,020
2023-11-013,495.003,540.003,425.003,490.003,490.00158,310
2023-10-313,500.003,630.003,425.003,490.003,490.00429,341
2023-10-303,420.003,635.003,420.003,545.003,545.00297,526
2023-10-273,435.003,510.003,340.003,455.003,455.00177,925
2023-10-263,635.003,660.003,385.003,445.003,445.00399,096
2023-10-253,570.003,855.003,550.003,660.003,660.00577,251
2023-10-243,745.003,750.003,440.003,605.003,605.00615,315
2023-10-233,830.003,870.003,695.003,820.003,820.00432,354
2023-10-204,185.004,225.003,780.003,850.003,850.001,027,961
2023-10-194,080.004,250.003,900.003,970.003,970.001,268,448
2023-10-184,120.004,295.003,915.004,080.004,080.001,356,852
2023-10-174,285.004,500.004,000.004,035.004,035.001,718,343
2023-10-164,135.004,545.003,715.004,020.004,020.004,740,843
2023-10-133,930.004,320.003,795.004,045.004,045.003,818,952
2023-10-124,020.004,025.003,880.003,880.003,880.00470,167
2023-10-113,900.004,180.003,770.004,095.004,095.002,193,690
2023-10-103,830.004,380.003,655.004,270.004,270.003,645,924
2023-10-063,310.003,440.003,310.003,435.003,435.0038,292
2023-10-053,400.003,450.003,310.003,365.003,365.0060,432
2023-10-043,625.003,640.003,400.003,400.003,400.0073,940
2023-09-273,450.003,640.003,450.003,625.003,625.0053,575
2023-09-263,575.003,640.003,525.003,525.003,525.0063,702
2023-09-253,600.003,840.003,520.003,635.003,635.0064,424
2023-09-223,550.003,710.003,545.003,650.003,650.0086,238
2023-09-213,685.003,740.003,615.003,625.003,625.0062,761
2023-09-203,720.003,790.003,710.003,725.003,725.0075,356
2023-09-193,860.003,865.003,720.003,775.003,775.0088,984
2023-09-183,885.003,915.003,840.003,860.003,860.0053,919
2023-09-153,845.003,945.003,835.003,885.003,885.0061,570
2023-09-143,830.003,940.003,815.003,825.003,825.0074,953
2023-09-133,895.003,985.003,830.003,830.003,830.00163,852
2023-09-123,920.003,940.003,850.003,890.003,890.00101,881
2023-09-113,910.003,970.003,880.003,900.003,900.00124,348
2023-09-083,835.003,900.003,835.003,890.003,890.0065,406
2023-09-073,905.003,925.003,840.003,860.003,860.00117,468
2023-09-063,910.003,930.003,880.003,880.003,880.0089,375
2023-09-053,960.003,980.003,905.003,910.003,910.00105,323
2023-09-044,025.004,025.003,900.003,920.003,920.00133,923
2023-09-013,935.004,095.003,915.003,965.003,965.00192,974
2023-08-313,990.004,030.003,940.003,940.003,940.00107,344
2023-08-304,000.004,020.003,955.003,980.003,980.0076,033
2023-08-293,980.003,995.003,950.003,970.003,970.0085,437
2023-08-283,945.004,015.003,930.003,950.003,950.00115,686
2023-08-253,935.003,995.003,925.003,935.003,935.0081,823
2023-08-244,020.004,050.003,970.003,985.003,985.0085,522
2023-08-234,050.004,115.004,020.004,055.004,055.00126,551
2023-08-224,030.004,105.004,010.004,070.004,070.00100,178
2023-08-213,990.004,065.003,960.004,065.004,065.0092,114
2023-08-183,900.004,040.003,900.004,010.004,010.0058,855
2023-08-173,875.003,965.003,800.003,965.003,965.0074,382
2023-08-163,985.003,990.003,900.003,915.003,915.0065,160
2023-08-144,060.004,060.003,985.003,985.003,985.0041,123
2023-08-114,025.004,055.003,985.004,050.004,050.0057,354
2023-08-103,950.004,035.003,945.004,025.004,025.0093,965
2023-08-093,900.003,960.003,895.003,950.003,950.0051,629
2023-08-083,985.003,995.003,890.003,900.003,900.00104,759
2023-08-074,015.004,035.003,945.003,985.003,985.0077,938
← NewerPage 13 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.