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%WTI103.34▲ 3.89%
← 013810.KQ stock page

SPECO Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-283,415.003,430.003,365.003,395.003,395.0094,340
2025-04-253,440.003,470.003,400.003,415.003,415.00121,239
2025-04-243,410.003,460.003,385.003,425.003,425.0048,253
2025-04-233,445.003,445.003,400.003,430.003,430.0063,066
2025-04-223,415.003,470.003,310.003,425.003,425.0071,778
2025-04-213,465.003,475.003,400.003,440.003,440.0070,880
2025-04-183,500.003,510.003,425.003,470.003,470.0075,688
2025-04-173,460.003,530.003,430.003,475.003,475.0068,769
2025-04-163,475.003,495.003,420.003,460.003,460.00126,236
2025-04-153,480.003,525.003,435.003,525.003,525.00131,066
2025-04-143,440.003,485.003,415.003,450.003,450.00135,235
2025-04-113,485.003,485.003,375.003,440.003,440.00159,735
2025-04-103,370.003,525.003,310.003,515.003,515.00296,298
2025-04-093,405.003,500.003,215.003,240.003,240.00179,066
2025-04-083,245.003,520.003,245.003,385.003,385.00441,709
2025-04-073,270.003,320.003,130.003,230.003,230.00173,172
2025-04-043,250.003,350.003,190.003,285.003,285.00147,091
2025-04-033,165.003,280.003,150.003,255.003,255.0063,080
2025-04-023,300.003,350.003,250.003,250.003,250.0074,713
2025-04-013,210.003,295.003,210.003,280.003,280.0052,181
2025-03-313,255.003,255.003,180.003,190.003,190.0068,528
2025-03-283,350.003,370.003,245.003,255.003,255.00142,143
2025-03-273,350.003,420.003,340.003,340.003,340.00101,773
2025-03-263,405.003,430.003,360.003,385.003,385.0052,796
2025-03-253,430.003,480.003,360.003,370.003,370.0089,927
2025-03-243,395.003,530.003,390.003,425.003,425.00126,011
2025-03-213,420.003,440.003,340.003,415.003,415.0096,475
2025-03-203,520.003,520.003,410.003,410.003,410.00208,673
2025-03-193,570.003,610.003,495.003,510.003,510.00144,605
2025-03-183,600.003,650.003,575.003,605.003,605.00142,460
2025-03-173,540.003,610.003,520.003,600.003,600.00120,336
2025-03-143,570.003,570.003,500.003,540.003,540.00121,248
2025-03-133,530.003,620.003,530.003,575.003,575.00140,669
2025-03-123,565.003,600.003,520.003,540.003,540.00182,913
2025-03-113,470.003,592.003,470.003,580.003,580.00213,263
2025-03-103,665.003,735.003,560.003,620.003,620.00367,400
2025-03-073,660.003,775.003,660.003,710.003,710.00335,598
2025-03-063,710.003,865.003,655.003,720.003,720.00980,930
2025-03-053,720.003,735.003,610.003,685.003,685.00521,215
2025-03-043,490.004,010.003,460.003,720.003,720.005,353,170
2025-02-283,595.003,635.003,480.003,495.003,495.00190,888
2025-02-273,720.003,720.003,585.003,595.003,595.00196,599
2025-02-263,670.003,710.003,650.003,695.003,695.00113,494
2025-02-253,710.003,740.003,680.003,685.003,685.0098,141
2025-02-243,690.003,735.003,665.003,725.003,725.00205,460
2025-02-213,670.003,730.003,670.003,720.003,720.00127,883
2025-02-203,710.003,755.003,680.003,705.003,705.00287,834
2025-02-193,730.003,730.003,645.003,710.003,710.00230,568
2025-02-183,590.003,710.003,555.003,690.003,690.00258,172
2025-02-173,540.003,605.003,500.003,600.003,600.00146,814
2025-02-143,590.003,605.003,530.003,540.003,540.00194,029
2025-02-133,590.003,615.003,515.003,590.003,590.00236,461
2025-02-123,525.003,525.003,430.003,510.003,510.00290,571
2025-02-113,470.003,530.003,465.003,525.003,525.00217,089
2025-02-103,510.003,595.003,445.003,455.003,455.00394,290
2025-02-073,630.003,645.003,495.003,495.003,495.00409,923
2025-02-063,600.003,710.003,575.003,665.003,665.00253,655
2025-02-053,640.003,675.003,565.003,580.003,580.00264,625
2025-02-043,610.003,655.003,580.003,645.003,645.00288,272
2025-02-033,690.003,690.003,575.003,610.003,610.00358,550
← NewerPage 7 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.