SPECO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 6,400.00 | 6,460.00 | 6,140.00 | 6,270.00 | 6,202.22 | 1,392,452 |
| 2022-02-21 | 6,410.00 | 6,540.00 | 6,090.00 | 6,090.00 | 6,024.16 | 795,850 |
| 2022-02-18 | 6,430.00 | 6,560.00 | 6,150.00 | 6,230.00 | 6,162.65 | 789,536 |
| 2022-02-17 | 5,890.00 | 6,590.00 | 5,890.00 | 6,360.00 | 6,291.24 | 1,746,947 |
| 2022-02-16 | 5,810.00 | 5,990.00 | 5,740.00 | 5,930.00 | 5,865.89 | 438,449 |
| 2022-02-15 | 6,250.00 | 6,560.00 | 6,110.00 | 6,200.00 | 6,132.97 | 647,337 |
| 2022-02-14 | 6,570.00 | 6,700.00 | 6,250.00 | 6,390.00 | 6,320.92 | 1,343,790 |
| 2022-02-11 | 5,810.00 | 6,180.00 | 5,810.00 | 6,120.00 | 6,053.84 | 489,950 |
| 2022-02-10 | 5,910.00 | 6,020.00 | 5,850.00 | 5,870.00 | 5,806.54 | 135,601 |
| 2022-02-09 | 6,030.00 | 6,030.00 | 5,890.00 | 5,960.00 | 5,895.57 | 135,608 |
| 2022-02-08 | 6,050.00 | 6,140.00 | 5,990.00 | 6,090.00 | 6,024.16 | 134,923 |
| 2022-02-07 | 6,110.00 | 6,170.00 | 5,940.00 | 6,150.00 | 6,083.51 | 161,560 |
| 2022-02-04 | 5,920.00 | 6,150.00 | 5,870.00 | 6,130.00 | 6,063.73 | 260,566 |
| 2022-02-03 | 5,700.00 | 6,010.00 | 5,700.00 | 6,010.00 | 5,945.03 | 245,465 |
| 2022-01-28 | 5,520.00 | 5,640.00 | 5,300.00 | 5,600.00 | 5,539.46 | 384,766 |
| 2022-01-27 | 6,150.00 | 6,190.00 | 5,540.00 | 5,630.00 | 5,569.14 | 569,537 |
| 2022-01-26 | 6,520.00 | 6,520.00 | 6,110.00 | 6,110.00 | 6,043.95 | 837,649 |
| 2022-01-25 | 6,440.00 | 6,970.00 | 6,360.00 | 6,620.00 | 6,548.43 | 2,581,512 |
| 2022-01-24 | 6,660.00 | 6,940.00 | 6,370.00 | 6,380.00 | 6,311.03 | 1,639,866 |
| 2022-01-21 | 6,320.00 | 6,920.00 | 6,280.00 | 6,650.00 | 6,578.11 | 3,380,012 |
| 2022-01-20 | 6,400.00 | 6,630.00 | 6,170.00 | 6,280.00 | 6,212.11 | 2,858,165 |
| 2022-01-19 | 6,000.00 | 6,130.00 | 5,830.00 | 5,900.00 | 5,836.22 | 252,697 |
| 2022-01-18 | 6,000.00 | 6,220.00 | 5,770.00 | 6,000.00 | 5,935.14 | 386,089 |
| 2022-01-17 | 6,310.00 | 6,440.00 | 5,970.00 | 5,980.00 | 5,915.35 | 543,455 |
| 2022-01-14 | 6,060.00 | 6,560.00 | 5,920.00 | 6,250.00 | 6,182.43 | 1,227,313 |
| 2022-01-13 | 5,900.00 | 6,470.00 | 5,890.00 | 6,100.00 | 6,034.05 | 1,770,120 |
| 2022-01-12 | 5,800.00 | 5,960.00 | 5,770.00 | 5,890.00 | 5,826.32 | 116,039 |
| 2022-01-11 | 5,980.00 | 6,010.00 | 5,700.00 | 5,740.00 | 5,677.95 | 201,969 |
| 2022-01-10 | 5,900.00 | 5,910.00 | 5,780.00 | 5,850.00 | 5,786.76 | 79,465 |
| 2022-01-07 | 5,710.00 | 5,950.00 | 5,660.00 | 5,930.00 | 5,865.89 | 160,570 |
| 2022-01-06 | 5,810.00 | 5,850.00 | 5,600.00 | 5,660.00 | 5,598.81 | 182,378 |
| 2022-01-05 | 6,010.00 | 6,490.00 | 5,770.00 | 5,770.00 | 5,707.62 | 1,651,897 |
| 2022-01-04 | 5,830.00 | 5,860.00 | 5,740.00 | 5,860.00 | 5,796.65 | 64,612 |
| 2022-01-03 | 5,770.00 | 5,840.00 | 5,700.00 | 5,820.00 | 5,757.08 | 74,928 |
| 2021-12-30 | 5,750.00 | 5,840.00 | 5,710.00 | 5,780.00 | 5,717.51 | 139,170 |
| 2021-12-29 | 5,590.00 | 5,750.00 | 5,510.00 | 5,680.00 | 5,618.59 | 136,758 |
| 2021-12-28 | 5,560.00 | 5,600.00 | 5,490.00 | 5,570.00 | 5,460.32 | 62,907 |
| 2021-12-27 | 5,410.00 | 5,640.00 | 5,410.00 | 5,550.00 | 5,440.72 | 150,349 |
| 2021-12-24 | 5,420.00 | 5,520.00 | 5,420.00 | 5,480.00 | 5,372.10 | 29,971 |
| 2021-12-23 | 5,460.00 | 5,480.00 | 5,370.00 | 5,470.00 | 5,362.29 | 34,824 |
| 2021-12-22 | 5,280.00 | 5,450.00 | 5,280.00 | 5,400.00 | 5,293.67 | 44,537 |
| 2021-12-21 | 5,360.00 | 5,500.00 | 5,250.00 | 5,280.00 | 5,176.03 | 25,897 |
| 2021-12-20 | 5,440.00 | 5,540.00 | 5,340.00 | 5,350.00 | 5,244.66 | 68,125 |
| 2021-12-17 | 5,390.00 | 5,490.00 | 5,370.00 | 5,460.00 | 5,352.49 | 18,475 |
| 2021-12-16 | 5,390.00 | 5,470.00 | 5,360.00 | 5,430.00 | 5,323.08 | 29,445 |
| 2021-12-15 | 5,550.00 | 5,570.00 | 5,390.00 | 5,390.00 | 5,283.87 | 34,680 |
| 2021-12-14 | 5,480.00 | 5,580.00 | 5,450.00 | 5,540.00 | 5,430.92 | 47,202 |
| 2021-12-13 | 5,580.00 | 5,590.00 | 5,470.00 | 5,530.00 | 5,421.11 | 87,470 |
| 2021-12-10 | 5,420.00 | 5,510.00 | 5,360.00 | 5,470.00 | 5,362.29 | 67,864 |
| 2021-12-09 | 5,330.00 | 5,410.00 | 5,300.00 | 5,370.00 | 5,264.26 | 48,873 |
| 2021-12-08 | 5,310.00 | 5,390.00 | 5,250.00 | 5,280.00 | 5,176.03 | 36,415 |
| 2021-12-07 | 5,260.00 | 5,350.00 | 5,260.00 | 5,300.00 | 5,195.64 | 24,321 |
| 2021-12-06 | 5,200.00 | 5,320.00 | 5,180.00 | 5,290.00 | 5,185.84 | 28,730 |
| 2021-12-03 | 5,120.00 | 5,260.00 | 5,110.00 | 5,240.00 | 5,136.82 | 48,924 |
| 2021-12-02 | 4,900.00 | 5,150.00 | 4,885.00 | 5,100.00 | 4,999.58 | 50,281 |
| 2021-12-01 | 4,820.00 | 4,995.00 | 4,790.00 | 4,995.00 | 4,896.65 | 74,581 |
| 2021-11-30 | 5,090.00 | 5,200.00 | 4,870.00 | 4,890.00 | 4,793.71 | 101,940 |
| 2021-11-29 | 5,110.00 | 5,220.00 | 5,050.00 | 5,080.00 | 4,979.97 | 115,268 |
| 2021-11-26 | 5,320.00 | 5,360.00 | 5,170.00 | 5,280.00 | 5,176.03 | 102,873 |
| 2021-11-25 | 5,490.00 | 5,500.00 | 5,300.00 | 5,320.00 | 5,215.25 | 75,949 |
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.