SPECO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 6,560.00 | 6,630.00 | 6,470.00 | 6,530.00 | 6,459.41 | 384,550 |
| 2022-08-16 | 6,610.00 | 6,730.00 | 6,540.00 | 6,660.00 | 6,588.00 | 488,233 |
| 2022-08-12 | 6,660.00 | 6,700.00 | 6,570.00 | 6,610.00 | 6,538.54 | 507,151 |
| 2022-08-11 | 6,450.00 | 6,600.00 | 6,340.00 | 6,600.00 | 6,528.65 | 445,056 |
| 2022-08-10 | 6,400.00 | 6,540.00 | 6,330.00 | 6,350.00 | 6,281.35 | 279,624 |
| 2022-08-09 | 6,580.00 | 6,630.00 | 6,380.00 | 6,450.00 | 6,380.27 | 668,105 |
| 2022-08-08 | 6,430.00 | 6,510.00 | 6,400.00 | 6,470.00 | 6,400.05 | 323,610 |
| 2022-08-05 | 6,390.00 | 6,460.00 | 6,250.00 | 6,460.00 | 6,390.16 | 321,532 |
| 2022-08-04 | 6,370.00 | 6,450.00 | 6,290.00 | 6,370.00 | 6,301.14 | 282,135 |
| 2022-08-03 | 6,500.00 | 6,670.00 | 6,290.00 | 6,370.00 | 6,301.14 | 1,010,035 |
| 2022-08-02 | 6,500.00 | 6,720.00 | 6,400.00 | 6,560.00 | 6,489.08 | 1,566,040 |
| 2022-08-01 | 6,270.00 | 6,590.00 | 6,250.00 | 6,440.00 | 6,370.38 | 1,353,549 |
| 2022-07-29 | 5,950.00 | 6,260.00 | 5,870.00 | 6,140.00 | 6,073.62 | 1,851,666 |
| 2022-07-28 | 5,800.00 | 5,900.00 | 5,780.00 | 5,810.00 | 5,747.19 | 384,621 |
| 2022-07-27 | 5,730.00 | 5,820.00 | 5,670.00 | 5,740.00 | 5,677.95 | 202,684 |
| 2022-07-26 | 5,740.00 | 5,820.00 | 5,720.00 | 5,750.00 | 5,687.84 | 142,000 |
| 2022-07-25 | 5,760.00 | 5,850.00 | 5,690.00 | 5,820.00 | 5,757.08 | 299,540 |
| 2022-07-22 | 5,590.00 | 5,810.00 | 5,490.00 | 5,710.00 | 5,648.27 | 364,100 |
| 2022-07-21 | 5,470.00 | 5,610.00 | 5,440.00 | 5,570.00 | 5,509.78 | 173,995 |
| 2022-07-20 | 5,460.00 | 5,530.00 | 5,410.00 | 5,470.00 | 5,410.86 | 171,238 |
| 2022-07-19 | 5,400.00 | 5,480.00 | 5,340.00 | 5,410.00 | 5,351.51 | 151,093 |
| 2022-07-18 | 5,270.00 | 5,420.00 | 5,240.00 | 5,360.00 | 5,302.05 | 171,972 |
| 2022-07-15 | 5,380.00 | 5,410.00 | 5,150.00 | 5,230.00 | 5,173.46 | 367,004 |
| 2022-07-14 | 5,380.00 | 5,490.00 | 5,300.00 | 5,380.00 | 5,321.84 | 191,928 |
| 2022-07-13 | 5,480.00 | 5,550.00 | 5,290.00 | 5,460.00 | 5,400.97 | 335,404 |
| 2022-07-12 | 5,780.00 | 5,850.00 | 5,460.00 | 5,500.00 | 5,440.54 | 326,677 |
| 2022-07-11 | 5,900.00 | 5,970.00 | 5,820.00 | 5,860.00 | 5,796.65 | 228,599 |
| 2022-07-08 | 5,820.00 | 6,030.00 | 5,780.00 | 5,830.00 | 5,766.97 | 497,316 |
| 2022-07-07 | 5,710.00 | 5,790.00 | 5,580.00 | 5,780.00 | 5,717.51 | 302,711 |
| 2022-07-06 | 5,850.00 | 5,860.00 | 5,630.00 | 5,650.00 | 5,588.92 | 404,856 |
| 2022-07-05 | 5,700.00 | 6,260.00 | 5,650.00 | 5,920.00 | 5,856.00 | 2,740,632 |
| 2022-07-04 | 5,920.00 | 6,000.00 | 5,440.00 | 5,550.00 | 5,490.00 | 417,569 |
| 2022-07-01 | 5,910.00 | 6,020.00 | 5,690.00 | 5,850.00 | 5,786.76 | 507,339 |
| 2022-06-30 | 6,000.00 | 6,110.00 | 5,800.00 | 5,940.00 | 5,875.78 | 611,439 |
| 2022-06-29 | 5,780.00 | 6,160.00 | 5,750.00 | 5,980.00 | 5,915.35 | 662,995 |
| 2022-06-28 | 5,810.00 | 5,920.00 | 5,730.00 | 5,920.00 | 5,856.00 | 377,809 |
| 2022-06-27 | 5,670.00 | 5,860.00 | 5,590.00 | 5,820.00 | 5,757.08 | 448,524 |
| 2022-06-24 | 5,350.00 | 5,710.00 | 5,320.00 | 5,710.00 | 5,648.27 | 531,400 |
| 2022-06-23 | 5,710.00 | 5,800.00 | 5,360.00 | 5,370.00 | 5,311.95 | 685,061 |
| 2022-06-22 | 6,210.00 | 6,240.00 | 5,580.00 | 5,640.00 | 5,579.03 | 880,868 |
| 2022-06-21 | 6,150.00 | 6,280.00 | 6,100.00 | 6,150.00 | 6,083.51 | 440,962 |
| 2022-06-20 | 6,710.00 | 6,780.00 | 6,050.00 | 6,160.00 | 6,093.41 | 1,057,670 |
| 2022-06-17 | 6,500.00 | 6,840.00 | 6,430.00 | 6,780.00 | 6,706.70 | 633,132 |
| 2022-06-16 | 6,840.00 | 7,020.00 | 6,600.00 | 6,670.00 | 6,597.89 | 717,866 |
| 2022-06-15 | 7,350.00 | 7,440.00 | 6,720.00 | 6,780.00 | 6,706.70 | 1,050,611 |
| 2022-06-14 | 7,400.00 | 7,520.00 | 7,170.00 | 7,440.00 | 7,359.57 | 908,387 |
| 2022-06-13 | 8,070.00 | 8,340.00 | 7,520.00 | 7,580.00 | 7,498.05 | 1,685,267 |
| 2022-06-10 | 8,510.00 | 8,730.00 | 8,040.00 | 8,070.00 | 7,982.76 | 2,129,242 |
| 2022-06-09 | 9,170.00 | 9,210.00 | 8,570.00 | 8,680.00 | 8,586.16 | 2,210,156 |
| 2022-06-08 | 8,660.00 | 9,520.00 | 8,630.00 | 9,170.00 | 9,070.86 | 9,432,428 |
| 2022-06-07 | 8,880.00 | 9,180.00 | 8,450.00 | 8,770.00 | 8,675.19 | 7,938,543 |
| 2022-06-03 | 7,950.00 | 8,320.00 | 7,840.00 | 8,320.00 | 8,230.05 | 2,910,761 |
| 2022-06-02 | 7,700.00 | 7,880.00 | 7,650.00 | 7,800.00 | 7,715.68 | 466,911 |
| 2022-05-31 | 7,930.00 | 8,200.00 | 7,690.00 | 7,790.00 | 7,705.78 | 1,861,351 |
| 2022-05-30 | 7,960.00 | 8,020.00 | 7,790.00 | 8,000.00 | 7,913.51 | 603,015 |
| 2022-05-27 | 7,780.00 | 8,060.00 | 7,770.00 | 7,950.00 | 7,864.05 | 978,562 |
| 2022-05-26 | 7,830.00 | 8,000.00 | 7,720.00 | 7,870.00 | 7,784.92 | 917,710 |
| 2022-05-25 | 7,870.00 | 7,970.00 | 7,530.00 | 7,920.00 | 7,834.38 | 2,231,736 |
| 2022-05-24 | 7,540.00 | 8,030.00 | 7,470.00 | 7,840.00 | 7,755.24 | 2,720,902 |
| 2022-05-23 | 7,630.00 | 7,780.00 | 7,330.00 | 7,480.00 | 7,399.14 | 943,236 |
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.