SPECO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5,590.00 | 5,690.00 | 5,570.00 | 5,660.00 | 5,598.81 | 151,872 |
| 2022-11-14 | 5,780.00 | 5,780.00 | 5,600.00 | 5,630.00 | 5,569.14 | 268,114 |
| 2022-11-11 | 5,870.00 | 5,910.00 | 5,760.00 | 5,760.00 | 5,697.73 | 584,172 |
| 2022-11-10 | 5,500.00 | 5,970.00 | 5,460.00 | 5,940.00 | 5,875.78 | 1,008,441 |
| 2022-11-09 | 5,560.00 | 5,670.00 | 5,530.00 | 5,550.00 | 5,490.00 | 245,505 |
| 2022-11-08 | 5,610.00 | 5,670.00 | 5,530.00 | 5,570.00 | 5,509.78 | 246,683 |
| 2022-11-07 | 5,480.00 | 5,730.00 | 5,440.00 | 5,580.00 | 5,519.68 | 394,418 |
| 2022-11-04 | 5,610.00 | 5,760.00 | 5,550.00 | 5,720.00 | 5,658.16 | 776,050 |
| 2022-11-03 | 5,840.00 | 5,900.00 | 5,540.00 | 5,600.00 | 5,539.46 | 909,244 |
| 2022-11-02 | 5,560.00 | 5,810.00 | 5,500.00 | 5,650.00 | 5,588.92 | 2,055,807 |
| 2022-11-01 | 5,170.00 | 5,700.00 | 5,110.00 | 5,450.00 | 5,391.08 | 1,225,575 |
| 2022-10-31 | 5,420.00 | 5,420.00 | 5,170.00 | 5,170.00 | 5,114.11 | 212,850 |
| 2022-10-28 | 5,370.00 | 5,470.00 | 5,320.00 | 5,450.00 | 5,391.08 | 151,273 |
| 2022-10-27 | 5,400.00 | 5,460.00 | 5,350.00 | 5,430.00 | 5,371.30 | 105,768 |
| 2022-10-26 | 5,450.00 | 5,460.00 | 5,310.00 | 5,400.00 | 5,341.62 | 121,575 |
| 2022-10-25 | 5,440.00 | 5,520.00 | 5,420.00 | 5,450.00 | 5,391.08 | 116,640 |
| 2022-10-24 | 5,440.00 | 5,510.00 | 5,390.00 | 5,450.00 | 5,391.08 | 146,780 |
| 2022-10-21 | 5,430.00 | 5,450.00 | 5,280.00 | 5,450.00 | 5,391.08 | 208,743 |
| 2022-10-20 | 5,540.00 | 5,680.00 | 5,470.00 | 5,480.00 | 5,420.76 | 255,109 |
| 2022-10-19 | 5,500.00 | 5,670.00 | 5,430.00 | 5,630.00 | 5,569.14 | 412,801 |
| 2022-10-18 | 5,310.00 | 5,430.00 | 5,290.00 | 5,400.00 | 5,341.62 | 106,837 |
| 2022-10-17 | 5,220.00 | 5,350.00 | 5,100.00 | 5,310.00 | 5,252.59 | 171,496 |
| 2022-10-14 | 4,805.00 | 5,360.00 | 4,805.00 | 5,310.00 | 5,252.59 | 503,611 |
| 2022-10-13 | 5,010.00 | 5,070.00 | 4,735.00 | 4,735.00 | 4,683.81 | 208,122 |
| 2022-10-12 | 5,350.00 | 5,350.00 | 4,990.00 | 5,020.00 | 4,965.73 | 285,875 |
| 2022-10-11 | 5,490.00 | 5,820.00 | 5,340.00 | 5,430.00 | 5,371.30 | 664,017 |
| 2022-10-07 | 5,470.00 | 5,540.00 | 5,380.00 | 5,500.00 | 5,440.54 | 233,352 |
| 2022-10-06 | 5,380.00 | 5,500.00 | 5,320.00 | 5,440.00 | 5,381.19 | 195,129 |
| 2022-10-05 | 5,280.00 | 5,650.00 | 5,230.00 | 5,370.00 | 5,311.95 | 1,036,991 |
| 2022-10-04 | 5,000.00 | 5,350.00 | 4,950.00 | 5,220.00 | 5,163.57 | 477,361 |
| 2022-09-30 | 4,810.00 | 4,890.00 | 4,610.00 | 4,890.00 | 4,837.14 | 186,541 |
| 2022-09-29 | 4,655.00 | 4,910.00 | 4,650.00 | 4,825.00 | 4,772.84 | 404,884 |
| 2022-09-28 | 4,875.00 | 4,905.00 | 4,460.00 | 4,505.00 | 4,456.30 | 251,513 |
| 2022-09-27 | 4,995.00 | 5,070.00 | 4,785.00 | 4,875.00 | 4,822.30 | 167,233 |
| 2022-09-26 | 5,510.00 | 5,650.00 | 4,920.00 | 5,030.00 | 4,975.62 | 424,798 |
| 2022-09-23 | 5,780.00 | 5,780.00 | 5,430.00 | 5,470.00 | 5,410.86 | 198,706 |
| 2022-09-22 | 5,890.00 | 5,900.00 | 5,640.00 | 5,760.00 | 5,697.73 | 227,439 |
| 2022-09-21 | 5,770.00 | 5,880.00 | 5,600.00 | 5,760.00 | 5,697.73 | 82,785 |
| 2022-09-20 | 5,680.00 | 5,810.00 | 5,680.00 | 5,770.00 | 5,707.62 | 61,733 |
| 2022-09-19 | 5,600.00 | 5,980.00 | 5,590.00 | 5,730.00 | 5,668.05 | 227,055 |
| 2022-09-16 | 5,770.00 | 5,840.00 | 5,600.00 | 5,630.00 | 5,569.14 | 129,026 |
| 2022-09-15 | 5,860.00 | 5,940.00 | 5,780.00 | 5,830.00 | 5,766.97 | 70,365 |
| 2022-09-14 | 5,800.00 | 5,900.00 | 5,760.00 | 5,840.00 | 5,776.86 | 138,662 |
| 2022-09-13 | 5,860.00 | 6,020.00 | 5,840.00 | 6,020.00 | 5,954.92 | 155,020 |
| 2022-09-08 | 5,870.00 | 5,920.00 | 5,800.00 | 5,820.00 | 5,757.08 | 107,735 |
| 2022-09-07 | 5,810.00 | 5,900.00 | 5,720.00 | 5,840.00 | 5,776.86 | 151,321 |
| 2022-09-06 | 5,800.00 | 5,950.00 | 5,800.00 | 5,870.00 | 5,806.54 | 68,855 |
| 2022-09-05 | 5,940.00 | 6,020.00 | 5,600.00 | 5,810.00 | 5,747.19 | 230,616 |
| 2022-09-02 | 5,920.00 | 6,040.00 | 5,900.00 | 5,940.00 | 5,875.78 | 174,435 |
| 2022-09-01 | 5,960.00 | 6,070.00 | 5,840.00 | 6,010.00 | 5,945.03 | 273,466 |
| 2022-08-31 | 6,100.00 | 6,150.00 | 5,900.00 | 6,010.00 | 5,945.03 | 278,040 |
| 2022-08-30 | 6,280.00 | 6,350.00 | 6,110.00 | 6,140.00 | 6,073.62 | 158,731 |
| 2022-08-29 | 6,280.00 | 6,400.00 | 6,250.00 | 6,270.00 | 6,202.22 | 317,467 |
| 2022-08-26 | 6,440.00 | 6,590.00 | 6,380.00 | 6,570.00 | 6,498.97 | 260,976 |
| 2022-08-25 | 6,410.00 | 6,450.00 | 6,360.00 | 6,430.00 | 6,360.49 | 102,345 |
| 2022-08-24 | 6,240.00 | 6,490.00 | 6,230.00 | 6,410.00 | 6,340.70 | 289,407 |
| 2022-08-23 | 6,250.00 | 6,330.00 | 6,060.00 | 6,190.00 | 6,123.08 | 249,512 |
| 2022-08-22 | 6,420.00 | 6,510.00 | 6,300.00 | 6,310.00 | 6,241.78 | 253,970 |
| 2022-08-19 | 6,500.00 | 6,600.00 | 6,460.00 | 6,490.00 | 6,419.84 | 214,557 |
| 2022-08-18 | 6,440.00 | 6,550.00 | 6,420.00 | 6,500.00 | 6,429.73 | 141,009 |
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.