SPECO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 5,480.00 | 5,610.00 | 5,420.00 | 5,440.00 | 5,332.88 | 65,133 |
| 2021-11-23 | 5,380.00 | 5,520.00 | 5,380.00 | 5,480.00 | 5,372.10 | 32,384 |
| 2021-11-22 | 5,470.00 | 5,600.00 | 5,350.00 | 5,460.00 | 5,352.49 | 57,104 |
| 2021-11-19 | 5,460.00 | 5,550.00 | 5,420.00 | 5,470.00 | 5,362.29 | 25,733 |
| 2021-11-18 | 5,570.00 | 5,570.00 | 5,430.00 | 5,480.00 | 5,372.10 | 46,601 |
| 2021-11-17 | 5,660.00 | 5,700.00 | 5,510.00 | 5,570.00 | 5,460.32 | 48,064 |
| 2021-11-16 | 5,690.00 | 5,760.00 | 5,610.00 | 5,660.00 | 5,548.55 | 40,097 |
| 2021-11-15 | 5,630.00 | 5,720.00 | 5,630.00 | 5,660.00 | 5,548.55 | 42,095 |
| 2021-11-12 | 5,360.00 | 5,600.00 | 5,360.00 | 5,600.00 | 5,489.73 | 52,116 |
| 2021-11-11 | 5,510.00 | 5,630.00 | 5,200.00 | 5,420.00 | 5,313.28 | 72,193 |
| 2021-11-10 | 5,760.00 | 5,760.00 | 5,600.00 | 5,620.00 | 5,509.34 | 68,576 |
| 2021-11-09 | 5,900.00 | 5,930.00 | 5,750.00 | 5,790.00 | 5,675.99 | 46,286 |
| 2021-11-08 | 5,850.00 | 5,860.00 | 5,730.00 | 5,830.00 | 5,715.20 | 47,941 |
| 2021-11-05 | 5,900.00 | 5,920.00 | 5,790.00 | 5,870.00 | 5,754.42 | 58,511 |
| 2021-11-04 | 6,090.00 | 6,100.00 | 5,880.00 | 5,930.00 | 5,813.24 | 88,771 |
| 2021-11-03 | 6,150.00 | 6,180.00 | 6,000.00 | 6,090.00 | 5,970.09 | 36,825 |
| 2021-11-02 | 6,040.00 | 6,130.00 | 6,030.00 | 6,130.00 | 6,009.30 | 36,767 |
| 2021-11-01 | 6,100.00 | 6,100.00 | 6,000.00 | 6,040.00 | 5,921.07 | 60,177 |
| 2021-10-29 | 6,100.00 | 6,170.00 | 6,070.00 | 6,100.00 | 5,979.89 | 74,187 |
| 2021-10-28 | 6,070.00 | 6,170.00 | 6,020.00 | 6,120.00 | 5,999.49 | 75,346 |
| 2021-10-27 | 6,150.00 | 6,190.00 | 6,100.00 | 6,100.00 | 5,979.89 | 92,099 |
| 2021-10-26 | 6,100.00 | 6,190.00 | 6,100.00 | 6,160.00 | 6,038.71 | 66,478 |
| 2021-10-25 | 6,030.00 | 6,400.00 | 6,030.00 | 6,120.00 | 5,999.49 | 444,834 |
| 2021-10-22 | 5,980.00 | 6,060.00 | 5,950.00 | 5,990.00 | 5,872.05 | 51,817 |
| 2021-10-21 | 6,140.00 | 6,160.00 | 5,990.00 | 6,000.00 | 5,881.86 | 77,483 |
| 2021-10-20 | 6,200.00 | 6,230.00 | 6,100.00 | 6,140.00 | 6,019.10 | 115,805 |
| 2021-10-19 | 6,120.00 | 6,730.00 | 6,110.00 | 6,190.00 | 6,068.12 | 797,048 |
| 2021-10-18 | 6,270.00 | 6,270.00 | 6,040.00 | 6,170.00 | 6,048.51 | 90,615 |
| 2021-10-15 | 6,030.00 | 6,290.00 | 6,000.00 | 6,260.00 | 6,136.74 | 233,955 |
| 2021-10-14 | 5,830.00 | 6,030.00 | 5,830.00 | 5,970.00 | 5,852.45 | 108,791 |
← NewerPage 21 of 21 · 1,230 trading days
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.