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
2023-08-043,965.004,015.003,930.004,015.004,015.0073,902
2023-08-034,030.004,030.003,920.003,970.003,970.00100,530
2023-08-024,075.004,150.004,005.004,035.004,035.00209,368
2023-08-014,080.004,115.004,035.004,075.004,075.0084,333
2023-07-314,025.004,090.004,005.004,060.004,060.0066,023
2023-07-283,920.004,070.003,920.004,030.004,030.0065,651
2023-07-273,910.004,055.003,910.003,955.003,955.00136,570
2023-07-264,115.004,155.003,785.003,955.003,955.00386,819
2023-07-254,110.004,260.004,110.004,180.004,180.00207,729
2023-07-244,415.004,460.004,040.004,200.004,200.00210,313
2023-07-214,485.004,525.004,410.004,430.004,430.00138,001
2023-07-204,575.004,630.004,490.004,505.004,505.00139,308
2023-07-194,745.004,770.004,575.004,575.004,575.00253,111
2023-07-185,060.005,110.004,660.004,720.004,720.00618,580
2023-07-174,960.005,110.004,820.005,110.005,110.001,463,221
2023-07-144,800.004,825.004,660.004,750.004,750.00213,828
2023-07-134,850.004,910.004,630.004,715.004,715.00334,763
2023-07-124,885.004,940.004,785.004,835.004,835.00272,080
2023-07-114,915.004,950.004,785.004,885.004,885.00422,352
2023-07-104,605.005,030.004,605.004,920.004,920.002,087,908
2023-07-074,490.004,745.004,490.004,635.004,635.00294,769
2023-07-064,750.004,750.004,480.004,485.004,485.00251,491
2023-07-054,650.004,750.004,600.004,680.004,680.00175,453
2023-07-044,720.004,735.004,610.004,645.004,645.00171,557
2023-07-034,660.004,760.004,650.004,740.004,740.00184,683
2023-06-304,695.004,740.004,570.004,665.004,665.00196,773
2023-06-294,800.004,800.004,610.004,740.004,740.00321,445
2023-06-284,710.004,895.004,710.004,835.004,835.00701,414
2023-06-274,695.004,780.004,640.004,695.004,695.00459,229
2023-06-264,650.004,820.004,575.004,710.004,710.00932,634
2023-06-234,675.004,980.004,545.004,560.004,560.001,922,177
2023-06-225,000.005,000.004,720.004,720.004,720.00911,950
2023-06-215,050.005,210.005,010.005,130.005,130.001,716,271
2023-06-205,490.005,880.005,060.005,140.005,140.0018,840,480
2023-06-194,140.004,885.004,080.004,525.004,525.004,127,720
2023-06-164,040.004,110.004,040.004,075.004,075.0040,777
2023-06-154,060.004,090.004,025.004,035.004,035.0084,563
2023-06-144,155.004,155.004,050.004,070.004,070.00153,617
2023-06-134,170.004,210.004,145.004,155.004,155.0045,741
2023-06-124,185.004,230.004,145.004,185.004,185.0069,371
2023-06-094,235.004,235.004,165.004,180.004,180.00100,847
2023-06-084,230.004,260.004,210.004,235.004,235.0054,081
2023-06-074,300.004,300.004,225.004,260.004,260.0096,757
2023-06-054,275.004,335.004,245.004,300.004,300.0080,902
2023-06-024,290.004,290.004,220.004,255.004,255.0059,484
2023-06-014,265.004,310.004,175.004,245.004,245.00108,847
2023-05-314,515.004,590.004,250.004,265.004,265.00395,431
2023-05-304,485.004,485.004,345.004,345.004,345.00203,269
2023-05-264,300.004,480.004,300.004,415.004,415.00268,577
2023-05-254,305.004,355.004,285.004,305.004,305.0072,581
2023-05-244,345.004,420.004,255.004,350.004,350.00144,237
2023-05-234,355.004,380.004,295.004,340.004,340.0055,707
2023-05-224,300.004,420.004,200.004,355.004,355.00157,336
2023-05-194,280.004,440.004,195.004,255.004,255.00298,042
2023-05-184,115.004,260.004,110.004,240.004,240.00176,675
2023-05-174,080.004,135.004,055.004,070.004,070.0069,150
2023-05-164,030.004,085.003,995.004,000.004,000.00104,712
2023-05-154,020.004,060.004,000.004,030.004,030.0082,260
2023-05-124,155.004,175.004,035.004,070.004,070.0065,481
2023-05-114,175.004,215.004,105.004,130.004,130.00116,113
← NewerPage 14 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.