See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.14▲ 2.68%
← 013810.KQ stock page

SPECO Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-283,090.003,090.003,010.003,015.003,015.00114,807
2025-07-253,075.003,075.003,040.003,070.003,070.0050,327
2025-07-243,115.003,115.003,045.003,055.003,055.0034,244
2025-07-233,110.003,110.003,050.003,065.003,065.0056,451
2025-07-223,125.003,125.003,055.003,090.003,090.0063,180
2025-07-213,120.003,130.003,075.003,095.003,095.0054,500
2025-07-183,070.003,110.003,065.003,080.003,080.0087,943
2025-07-173,050.003,070.003,027.003,070.003,070.0065,065
2025-07-163,115.003,125.003,045.003,050.003,050.00161,787
2025-07-153,130.003,130.003,085.003,105.003,105.00113,220
2025-07-143,120.003,135.003,095.003,105.003,105.0033,293
2025-07-113,100.003,105.003,070.003,090.003,090.0052,878
2025-07-103,105.003,110.003,070.003,075.003,075.0040,500
2025-07-093,065.003,125.003,065.003,100.003,100.0094,959
2025-07-083,035.003,095.003,030.003,060.003,060.0033,344
2025-07-073,100.003,100.003,050.003,055.003,055.0027,481
2025-07-043,085.003,125.003,060.003,065.003,065.0052,486
2025-07-033,070.003,105.003,070.003,085.003,085.00115,963
2025-07-023,065.003,070.003,010.003,050.003,050.0095,338
2025-07-013,065.003,085.003,040.003,055.003,055.0061,833
2025-06-303,030.003,075.003,030.003,045.003,045.0033,160
2025-06-273,065.003,100.003,040.003,050.003,050.00107,411
2025-06-263,120.003,120.003,035.003,065.003,065.00124,225
2025-06-253,085.003,120.003,045.003,075.003,075.00210,518
2025-06-243,030.003,105.003,030.003,080.003,080.00518,336
2025-06-233,335.003,420.003,160.003,185.003,185.001,006,699
2025-06-203,225.003,230.003,150.003,195.003,195.00289,806
2025-06-193,190.003,295.003,160.003,275.003,275.00482,389
2025-06-183,240.003,260.003,135.003,210.003,210.00347,433
2025-06-173,120.003,245.003,110.003,175.003,175.00675,567
2025-06-163,510.003,525.003,180.003,235.003,235.001,451,971
2025-06-133,155.003,455.003,105.003,425.003,425.003,574,130
2025-06-123,135.003,165.003,120.003,140.003,140.00151,236
2025-06-113,105.003,115.003,065.003,090.003,090.0079,558
2025-06-103,150.003,150.003,050.003,075.003,075.00108,100
2025-06-093,065.003,100.003,050.003,100.003,100.00152,733
2025-06-053,055.003,090.003,015.003,065.003,065.0070,112
2025-06-043,045.003,080.003,025.003,055.003,055.0083,942
2025-06-023,015.003,060.003,005.003,045.003,045.0044,561
2025-05-303,050.003,050.003,000.003,015.003,015.0075,392
2025-05-292,960.003,035.002,960.003,020.003,020.0093,205
2025-05-283,060.003,110.002,895.002,955.002,955.00448,397
2025-05-273,055.003,115.003,040.003,055.003,055.00115,863
2025-05-263,045.003,125.003,045.003,075.003,075.00118,133
2025-05-233,180.003,210.003,070.003,080.003,080.00191,530
2025-05-223,150.003,150.003,015.003,085.003,085.00193,369
2025-05-213,105.003,195.003,085.003,110.003,110.00118,311
2025-05-203,160.003,185.003,095.003,105.003,105.00135,802
2025-05-193,220.003,220.003,130.003,150.003,150.00223,455
2025-05-163,320.003,340.003,190.003,220.003,220.00202,477
2025-05-153,430.003,445.003,315.003,325.003,325.00203,216
2025-05-143,410.003,470.003,400.003,430.003,430.0079,396
2025-05-133,490.003,520.003,420.003,425.003,425.00173,432
2025-05-123,555.003,630.003,465.003,490.003,490.00256,306
2025-05-093,535.003,555.003,460.003,500.003,500.00128,155
2025-05-083,530.003,560.003,465.003,500.003,500.00126,557
2025-05-073,410.003,565.003,410.003,530.003,530.00388,298
2025-05-023,355.003,400.003,320.003,370.003,370.0051,255
2025-04-303,405.003,405.003,345.003,365.003,365.0055,706
2025-04-293,405.003,415.003,340.003,410.003,410.0051,612
← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.