SPECO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,670.00 | 7,810.00 | 7,600.00 | 7,630.00 | 7,547.51 | 732,679 |
| 2022-05-19 | 7,340.00 | 7,890.00 | 7,310.00 | 7,790.00 | 7,705.78 | 2,678,615 |
| 2022-05-18 | 7,160.00 | 7,550.00 | 7,020.00 | 7,550.00 | 7,468.38 | 1,329,104 |
| 2022-05-17 | 6,920.00 | 6,980.00 | 6,770.00 | 6,970.00 | 6,894.65 | 593,775 |
| 2022-05-16 | 7,030.00 | 7,270.00 | 6,970.00 | 6,980.00 | 6,904.54 | 584,859 |
| 2022-05-13 | 7,520.00 | 7,560.00 | 7,020.00 | 7,060.00 | 6,983.68 | 1,012,645 |
| 2022-05-12 | 7,900.00 | 8,190.00 | 7,310.00 | 7,430.00 | 7,349.68 | 2,199,930 |
| 2022-05-11 | 7,820.00 | 8,120.00 | 7,650.00 | 8,050.00 | 7,962.97 | 2,634,075 |
| 2022-05-10 | 7,200.00 | 8,380.00 | 7,010.00 | 8,040.00 | 7,953.08 | 8,090,155 |
| 2022-05-09 | 7,290.00 | 7,640.00 | 7,200.00 | 7,450.00 | 7,369.46 | 2,671,690 |
| 2022-05-06 | 7,070.00 | 7,200.00 | 6,960.00 | 7,160.00 | 7,082.59 | 445,033 |
| 2022-05-04 | 7,090.00 | 7,600.00 | 6,940.00 | 7,170.00 | 7,092.49 | 2,587,804 |
| 2022-05-03 | 7,030.00 | 7,070.00 | 6,870.00 | 7,000.00 | 6,924.32 | 393,993 |
| 2022-05-02 | 6,700.00 | 7,000.00 | 6,700.00 | 6,980.00 | 6,904.54 | 436,467 |
| 2022-04-29 | 6,680.00 | 6,740.00 | 6,590.00 | 6,740.00 | 6,667.14 | 198,018 |
| 2022-04-28 | 6,810.00 | 6,830.00 | 6,640.00 | 6,690.00 | 6,617.68 | 287,594 |
| 2022-04-27 | 6,660.00 | 7,060.00 | 6,640.00 | 6,800.00 | 6,726.49 | 721,783 |
| 2022-04-26 | 6,820.00 | 6,950.00 | 6,680.00 | 6,700.00 | 6,627.57 | 341,085 |
| 2022-04-25 | 6,870.00 | 6,910.00 | 6,770.00 | 6,790.00 | 6,716.59 | 205,259 |
| 2022-04-22 | 6,940.00 | 7,000.00 | 6,880.00 | 6,970.00 | 6,894.65 | 385,611 |
| 2022-04-21 | 6,730.00 | 7,080.00 | 6,730.00 | 7,080.00 | 7,003.46 | 460,677 |
| 2022-04-20 | 6,770.00 | 6,820.00 | 6,700.00 | 6,750.00 | 6,677.03 | 152,079 |
| 2022-04-19 | 6,720.00 | 6,820.00 | 6,640.00 | 6,820.00 | 6,746.27 | 238,612 |
| 2022-04-18 | 6,880.00 | 6,890.00 | 6,680.00 | 6,720.00 | 6,647.35 | 476,469 |
| 2022-04-15 | 7,040.00 | 7,040.00 | 6,810.00 | 6,850.00 | 6,775.95 | 511,170 |
| 2022-04-14 | 7,050.00 | 7,200.00 | 6,990.00 | 7,080.00 | 7,003.46 | 540,977 |
| 2022-04-13 | 7,010.00 | 7,160.00 | 6,880.00 | 7,090.00 | 7,013.35 | 550,302 |
| 2022-04-12 | 7,500.00 | 7,550.00 | 6,720.00 | 7,040.00 | 6,963.89 | 1,985,545 |
| 2022-04-11 | 7,650.00 | 7,770.00 | 7,480.00 | 7,570.00 | 7,488.16 | 685,736 |
| 2022-04-08 | 7,540.00 | 7,900.00 | 7,430.00 | 7,710.00 | 7,626.65 | 2,345,211 |
| 2022-04-07 | 7,000.00 | 7,690.00 | 6,940.00 | 7,630.00 | 7,547.51 | 6,863,835 |
| 2022-04-06 | 6,780.00 | 7,340.00 | 6,670.00 | 6,970.00 | 6,894.65 | 2,646,824 |
| 2022-04-05 | 6,690.00 | 6,770.00 | 6,620.00 | 6,770.00 | 6,696.81 | 328,094 |
| 2022-04-04 | 6,620.00 | 6,820.00 | 6,560.00 | 6,810.00 | 6,736.38 | 734,537 |
| 2022-04-01 | 6,370.00 | 6,570.00 | 6,370.00 | 6,560.00 | 6,489.08 | 332,685 |
| 2022-03-31 | 6,420.00 | 6,450.00 | 6,340.00 | 6,370.00 | 6,301.14 | 124,232 |
| 2022-03-30 | 6,330.00 | 6,430.00 | 6,280.00 | 6,370.00 | 6,301.14 | 134,879 |
| 2022-03-29 | 6,490.00 | 6,500.00 | 6,350.00 | 6,370.00 | 6,301.14 | 274,584 |
| 2022-03-28 | 6,460.00 | 6,520.00 | 6,430.00 | 6,510.00 | 6,439.62 | 258,629 |
| 2022-03-25 | 6,700.00 | 6,730.00 | 6,430.00 | 6,450.00 | 6,380.27 | 908,198 |
| 2022-03-24 | 6,550.00 | 6,630.00 | 6,470.00 | 6,600.00 | 6,528.65 | 444,677 |
| 2022-03-23 | 6,430.00 | 6,600.00 | 6,380.00 | 6,570.00 | 6,498.97 | 351,452 |
| 2022-03-22 | 6,520.00 | 6,550.00 | 6,420.00 | 6,430.00 | 6,360.49 | 191,091 |
| 2022-03-21 | 6,520.00 | 6,570.00 | 6,440.00 | 6,530.00 | 6,459.41 | 288,295 |
| 2022-03-18 | 6,370.00 | 6,500.00 | 6,340.00 | 6,480.00 | 6,409.95 | 283,215 |
| 2022-03-17 | 6,190.00 | 6,400.00 | 6,180.00 | 6,400.00 | 6,330.81 | 326,047 |
| 2022-03-16 | 6,460.00 | 6,720.00 | 6,300.00 | 6,340.00 | 6,271.46 | 906,647 |
| 2022-03-15 | 6,590.00 | 6,640.00 | 6,400.00 | 6,570.00 | 6,498.97 | 588,724 |
| 2022-03-14 | 6,450.00 | 6,750.00 | 6,370.00 | 6,590.00 | 6,518.76 | 1,518,860 |
| 2022-03-11 | 6,160.00 | 6,330.00 | 6,050.00 | 6,270.00 | 6,202.22 | 601,976 |
| 2022-03-10 | 5,850.00 | 6,130.00 | 5,820.00 | 6,050.00 | 5,984.59 | 371,081 |
| 2022-03-08 | 6,270.00 | 6,390.00 | 5,880.00 | 5,900.00 | 5,836.22 | 472,150 |
| 2022-03-07 | 6,200.00 | 6,330.00 | 6,080.00 | 6,140.00 | 6,073.62 | 470,382 |
| 2022-03-04 | 6,160.00 | 6,270.00 | 6,080.00 | 6,120.00 | 6,053.84 | 395,245 |
| 2022-03-03 | 6,230.00 | 6,310.00 | 6,100.00 | 6,160.00 | 6,093.41 | 483,161 |
| 2022-03-02 | 6,300.00 | 6,510.00 | 6,210.00 | 6,290.00 | 6,222.00 | 791,815 |
| 2022-02-28 | 6,700.00 | 7,010.00 | 6,230.00 | 6,250.00 | 6,182.43 | 1,613,420 |
| 2022-02-25 | 6,380.00 | 7,070.00 | 6,330.00 | 6,440.00 | 6,370.38 | 2,508,290 |
| 2022-02-24 | 6,230.00 | 7,430.00 | 6,180.00 | 7,140.00 | 7,062.81 | 10,489,190 |
| 2022-02-23 | 6,170.00 | 6,260.00 | 6,030.00 | 6,100.00 | 6,034.05 | 449,499 |
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.