SPECO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 4,780.00 | 4,795.00 | 4,660.00 | 4,710.00 | 4,710.00 | 117,638 |
| 2023-02-09 | 4,950.00 | 4,950.00 | 4,610.00 | 4,805.00 | 4,805.00 | 140,760 |
| 2023-02-08 | 4,945.00 | 4,965.00 | 4,900.00 | 4,925.00 | 4,925.00 | 67,978 |
| 2023-02-07 | 4,935.00 | 4,980.00 | 4,930.00 | 4,945.00 | 4,945.00 | 63,113 |
| 2023-02-06 | 4,920.00 | 4,975.00 | 4,910.00 | 4,955.00 | 4,955.00 | 65,036 |
| 2023-02-03 | 4,970.00 | 4,970.00 | 4,910.00 | 4,950.00 | 4,950.00 | 111,708 |
| 2023-02-02 | 4,940.00 | 4,950.00 | 4,895.00 | 4,930.00 | 4,930.00 | 77,304 |
| 2023-02-01 | 4,865.00 | 4,900.00 | 4,860.00 | 4,900.00 | 4,900.00 | 54,133 |
| 2023-01-31 | 4,810.00 | 4,890.00 | 4,810.00 | 4,865.00 | 4,865.00 | 36,106 |
| 2023-01-30 | 4,865.00 | 4,865.00 | 4,815.00 | 4,850.00 | 4,850.00 | 31,309 |
| 2023-01-27 | 4,850.00 | 4,865.00 | 4,815.00 | 4,865.00 | 4,865.00 | 36,495 |
| 2023-01-26 | 4,785.00 | 4,855.00 | 4,785.00 | 4,845.00 | 4,845.00 | 62,411 |
| 2023-01-25 | 4,730.00 | 4,825.00 | 4,730.00 | 4,785.00 | 4,785.00 | 186,744 |
| 2023-01-20 | 4,725.00 | 4,735.00 | 4,680.00 | 4,720.00 | 4,720.00 | 34,196 |
| 2023-01-19 | 4,690.00 | 4,770.00 | 4,690.00 | 4,705.00 | 4,705.00 | 51,859 |
| 2023-01-18 | 4,775.00 | 4,800.00 | 4,715.00 | 4,720.00 | 4,720.00 | 74,231 |
| 2023-01-17 | 4,830.00 | 4,845.00 | 4,775.00 | 4,775.00 | 4,775.00 | 63,359 |
| 2023-01-16 | 4,895.00 | 4,900.00 | 4,820.00 | 4,830.00 | 4,830.00 | 61,428 |
| 2023-01-13 | 4,895.00 | 4,900.00 | 4,835.00 | 4,860.00 | 4,860.00 | 63,499 |
| 2023-01-12 | 4,860.00 | 4,905.00 | 4,855.00 | 4,870.00 | 4,870.00 | 70,731 |
| 2023-01-11 | 4,810.00 | 4,865.00 | 4,770.00 | 4,845.00 | 4,845.00 | 85,621 |
| 2023-01-10 | 4,855.00 | 4,855.00 | 4,760.00 | 4,810.00 | 4,810.00 | 49,757 |
| 2023-01-09 | 4,800.00 | 4,850.00 | 4,740.00 | 4,820.00 | 4,820.00 | 67,688 |
| 2023-01-06 | 4,715.00 | 4,820.00 | 4,700.00 | 4,810.00 | 4,810.00 | 120,411 |
| 2023-01-05 | 4,820.00 | 4,820.00 | 4,690.00 | 4,735.00 | 4,735.00 | 86,655 |
| 2023-01-04 | 4,710.00 | 4,805.00 | 4,650.00 | 4,740.00 | 4,740.00 | 70,500 |
| 2023-01-03 | 4,650.00 | 4,750.00 | 4,625.00 | 4,730.00 | 4,730.00 | 90,448 |
| 2023-01-02 | 4,670.00 | 4,795.00 | 4,670.00 | 4,705.00 | 4,705.00 | 203,084 |
| 2022-12-29 | 4,665.00 | 4,680.00 | 4,510.00 | 4,580.00 | 4,580.00 | 115,895 |
| 2022-12-28 | 4,640.00 | 4,800.00 | 4,640.00 | 4,650.00 | 4,650.00 | 132,345 |
| 2022-12-27 | 4,700.00 | 4,775.00 | 4,590.00 | 4,625.00 | 4,575.00 | 132,828 |
| 2022-12-26 | 4,545.00 | 4,675.00 | 4,460.00 | 4,600.00 | 4,550.27 | 133,230 |
| 2022-12-23 | 4,720.00 | 4,725.00 | 4,565.00 | 4,565.00 | 4,515.65 | 98,580 |
| 2022-12-22 | 4,780.00 | 4,810.00 | 4,735.00 | 4,755.00 | 4,703.59 | 42,546 |
| 2022-12-21 | 4,790.00 | 4,820.00 | 4,735.00 | 4,735.00 | 4,683.81 | 62,531 |
| 2022-12-20 | 4,790.00 | 4,830.00 | 4,745.00 | 4,750.00 | 4,698.65 | 77,670 |
| 2022-12-19 | 4,835.00 | 4,900.00 | 4,795.00 | 4,800.00 | 4,748.11 | 48,266 |
| 2022-12-16 | 4,835.00 | 4,850.00 | 4,755.00 | 4,815.00 | 4,762.95 | 50,244 |
| 2022-12-15 | 4,805.00 | 4,955.00 | 4,805.00 | 4,835.00 | 4,782.73 | 78,156 |
| 2022-12-14 | 4,795.00 | 4,845.00 | 4,775.00 | 4,820.00 | 4,767.89 | 56,239 |
| 2022-12-13 | 4,805.00 | 4,915.00 | 4,795.00 | 4,800.00 | 4,748.11 | 83,241 |
| 2022-12-12 | 4,805.00 | 4,855.00 | 4,800.00 | 4,835.00 | 4,782.73 | 53,205 |
| 2022-12-09 | 4,860.00 | 4,900.00 | 4,800.00 | 4,820.00 | 4,767.89 | 86,642 |
| 2022-12-08 | 4,940.00 | 5,020.00 | 4,850.00 | 4,850.00 | 4,797.57 | 114,558 |
| 2022-12-07 | 5,030.00 | 5,080.00 | 4,980.00 | 4,990.00 | 4,936.05 | 73,631 |
| 2022-12-06 | 5,040.00 | 5,140.00 | 4,990.00 | 5,020.00 | 4,965.73 | 77,215 |
| 2022-12-05 | 5,260.00 | 5,260.00 | 5,030.00 | 5,080.00 | 5,025.08 | 126,152 |
| 2022-12-02 | 5,240.00 | 5,320.00 | 5,190.00 | 5,260.00 | 5,203.14 | 207,708 |
| 2022-12-01 | 5,010.00 | 5,390.00 | 4,995.00 | 5,230.00 | 5,173.46 | 413,116 |
| 2022-11-30 | 4,935.00 | 5,020.00 | 4,935.00 | 4,990.00 | 4,936.05 | 52,521 |
| 2022-11-29 | 4,910.00 | 5,010.00 | 4,895.00 | 4,985.00 | 4,931.11 | 51,519 |
| 2022-11-28 | 5,040.00 | 5,100.00 | 4,900.00 | 4,910.00 | 4,856.92 | 131,831 |
| 2022-11-25 | 5,110.00 | 5,140.00 | 5,070.00 | 5,100.00 | 5,044.86 | 53,238 |
| 2022-11-24 | 5,010.00 | 5,120.00 | 4,990.00 | 5,100.00 | 5,044.86 | 114,431 |
| 2022-11-23 | 5,060.00 | 5,100.00 | 5,010.00 | 5,010.00 | 4,955.84 | 109,778 |
| 2022-11-22 | 5,150.00 | 5,260.00 | 5,000.00 | 5,010.00 | 4,955.84 | 226,374 |
| 2022-11-21 | 5,480.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,143.78 | 237,436 |
| 2022-11-18 | 5,480.00 | 5,600.00 | 5,440.00 | 5,520.00 | 5,460.32 | 201,953 |
| 2022-11-17 | 5,640.00 | 5,640.00 | 5,450.00 | 5,480.00 | 5,420.76 | 242,578 |
| 2022-11-16 | 5,720.00 | 5,780.00 | 5,600.00 | 5,630.00 | 5,569.14 | 376,459 |
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.