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
2023-05-104,045.004,115.004,025.004,090.004,090.0084,156
2023-05-094,105.004,125.004,010.004,020.004,020.0074,662
2023-05-084,085.004,125.004,055.004,115.004,115.0087,398
2023-05-044,050.004,175.004,015.004,085.004,085.00130,524
2023-05-034,005.004,080.003,980.004,060.004,060.0099,747
2023-05-024,000.004,070.003,965.004,025.004,025.00161,508
2023-04-284,095.004,100.003,950.003,985.003,985.00247,842
2023-04-274,195.004,195.003,995.004,075.004,075.00192,448
2023-04-264,385.004,430.004,180.004,180.004,180.00352,949
2023-04-254,625.004,625.004,360.004,430.004,430.00388,375
2023-04-244,580.004,700.004,475.004,580.004,580.00565,023
2023-04-214,540.004,650.004,445.004,510.004,510.00580,873
2023-04-204,400.005,110.004,355.004,565.004,565.005,355,518
2023-04-194,245.004,360.004,225.004,340.004,340.00160,065
2023-04-184,310.004,310.004,195.004,275.004,275.0087,270
2023-04-174,280.004,300.004,200.004,295.004,295.0075,054
2023-04-144,210.004,280.004,210.004,265.004,265.0079,195
2023-04-134,290.004,290.004,210.004,235.004,235.0089,753
2023-04-124,240.004,255.004,195.004,245.004,245.0090,451
2023-04-114,165.004,260.004,100.004,220.004,220.0099,909
2023-04-104,075.004,195.004,040.004,165.004,165.00156,381
2023-04-074,085.004,120.004,050.004,075.004,075.0050,828
2023-04-064,220.004,250.004,070.004,090.004,090.00108,333
2023-04-054,250.004,285.004,185.004,245.004,245.0070,241
2023-04-044,235.004,300.004,220.004,270.004,270.0094,218
2023-04-034,135.004,240.004,105.004,230.004,230.00103,593
2023-03-314,140.004,185.004,085.004,110.004,110.0068,275
2023-03-304,165.004,175.004,070.004,155.004,155.0057,737
2023-03-294,150.004,150.004,080.004,130.004,130.0045,596
2023-03-284,035.004,135.004,000.004,120.004,120.0068,459
2023-03-274,115.004,145.003,950.004,010.004,010.00244,320
2023-03-244,170.004,170.004,090.004,125.004,125.0075,683
2023-03-234,160.004,240.004,020.004,160.004,160.00319,288
2023-03-224,310.004,350.004,210.004,255.004,255.0052,174
2023-03-214,315.004,340.004,255.004,310.004,310.0057,483
2023-03-204,260.004,340.004,220.004,315.004,315.0057,162
2023-03-174,220.004,270.004,160.004,250.004,250.0085,207
2023-03-164,360.004,395.004,170.004,170.004,170.00183,690
2023-03-154,405.004,455.004,400.004,400.004,400.0056,846
2023-03-144,500.004,525.004,365.004,380.004,380.00133,206
2023-03-134,525.004,550.004,410.004,500.004,500.00101,417
2023-03-104,625.004,675.004,575.004,585.004,585.0094,718
2023-03-094,645.004,680.004,610.004,625.004,625.0080,411
2023-03-084,660.004,670.004,610.004,615.004,615.0056,769
2023-03-074,585.004,685.004,560.004,680.004,680.00227,252
2023-03-064,530.004,565.004,505.004,565.004,565.0049,282
2023-03-034,560.004,560.004,465.004,525.004,525.0041,302
2023-03-024,510.004,555.004,490.004,505.004,505.0032,019
2023-02-284,495.004,530.004,435.004,485.004,485.00130,842
2023-02-274,480.004,510.004,410.004,460.004,460.0068,454
2023-02-244,525.004,545.004,460.004,505.004,505.0093,513
2023-02-234,565.004,595.004,500.004,520.004,520.0068,876
2023-02-224,550.004,650.004,510.004,570.004,570.0083,274
2023-02-214,585.004,635.004,580.004,595.004,595.0049,467
2023-02-204,800.004,800.004,600.004,600.004,600.00288,932
2023-02-174,435.004,600.004,435.004,575.004,575.0096,440
2023-02-164,500.004,525.004,480.004,515.004,515.0082,195
2023-02-154,530.004,695.004,465.004,490.004,490.0085,863
2023-02-144,535.004,580.004,490.004,555.004,555.00116,294
2023-02-134,680.004,730.004,555.004,555.004,555.00122,683
← NewerPage 15 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.