SPECO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3,745.00 | 3,790.00 | 3,675.00 | 3,705.00 | 3,705.00 | 407,780 |
| 2025-01-24 | 4,155.00 | 4,275.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,495,938 |
| 2025-01-23 | 3,625.00 | 4,295.00 | 3,545.00 | 3,855.00 | 3,855.00 | 8,472,590 |
| 2025-01-22 | 3,630.00 | 3,670.00 | 3,565.00 | 3,615.00 | 3,615.00 | 118,869 |
| 2025-01-21 | 3,555.00 | 3,675.00 | 3,550.00 | 3,630.00 | 3,630.00 | 201,233 |
| 2025-01-20 | 3,605.00 | 3,605.00 | 3,460.00 | 3,555.00 | 3,555.00 | 183,008 |
| 2025-01-17 | 3,675.00 | 3,675.00 | 3,565.00 | 3,605.00 | 3,605.00 | 140,855 |
| 2025-01-16 | 3,685.00 | 3,740.00 | 3,640.00 | 3,675.00 | 3,675.00 | 159,254 |
| 2025-01-15 | 3,625.00 | 3,825.00 | 3,625.00 | 3,670.00 | 3,670.00 | 420,515 |
| 2025-01-14 | 3,545.00 | 3,645.00 | 3,530.00 | 3,625.00 | 3,625.00 | 166,922 |
| 2025-01-13 | 3,680.00 | 3,695.00 | 3,510.00 | 3,520.00 | 3,520.00 | 217,571 |
| 2025-01-10 | 3,760.00 | 3,760.00 | 3,640.00 | 3,705.00 | 3,705.00 | 88,945 |
| 2025-01-09 | 3,630.00 | 3,715.00 | 3,615.00 | 3,715.00 | 3,715.00 | 99,923 |
| 2025-01-08 | 3,660.00 | 3,675.00 | 3,615.00 | 3,640.00 | 3,640.00 | 60,699 |
| 2025-01-07 | 3,655.00 | 3,700.00 | 3,620.00 | 3,655.00 | 3,655.00 | 127,316 |
| 2025-01-06 | 3,605.00 | 3,660.00 | 3,590.00 | 3,630.00 | 3,630.00 | 125,561 |
| 2025-01-03 | 3,530.00 | 3,625.00 | 3,530.00 | 3,605.00 | 3,605.00 | 93,836 |
| 2025-01-02 | 3,465.00 | 3,545.00 | 3,450.00 | 3,535.00 | 3,535.00 | 80,648 |
| 2024-12-30 | 3,425.00 | 3,525.00 | 3,300.00 | 3,520.00 | 3,520.00 | 125,628 |
| 2024-12-27 | 3,465.00 | 3,535.00 | 3,430.00 | 3,460.00 | 3,460.00 | 73,822 |
| 2024-12-26 | 3,650.00 | 3,655.00 | 3,500.00 | 3,525.00 | 3,525.00 | 84,083 |
| 2024-12-24 | 3,605.00 | 3,680.00 | 3,605.00 | 3,620.00 | 3,620.00 | 39,822 |
| 2024-12-23 | 3,540.00 | 3,640.00 | 3,525.00 | 3,640.00 | 3,640.00 | 94,751 |
| 2024-12-20 | 3,645.00 | 3,675.00 | 3,530.00 | 3,550.00 | 3,550.00 | 133,577 |
| 2024-12-19 | 3,710.00 | 3,715.00 | 3,625.00 | 3,680.00 | 3,680.00 | 138,504 |
| 2024-12-18 | 3,720.00 | 3,780.00 | 3,665.00 | 3,760.00 | 3,760.00 | 109,707 |
| 2024-12-17 | 3,745.00 | 3,755.00 | 3,670.00 | 3,720.00 | 3,720.00 | 93,023 |
| 2024-12-16 | 3,725.00 | 3,800.00 | 3,695.00 | 3,730.00 | 3,730.00 | 146,071 |
| 2024-12-13 | 3,660.00 | 3,750.00 | 3,640.00 | 3,725.00 | 3,725.00 | 142,596 |
| 2024-12-12 | 3,700.00 | 3,755.00 | 3,630.00 | 3,685.00 | 3,685.00 | 158,215 |
| 2024-12-11 | 3,495.00 | 3,840.00 | 3,495.00 | 3,690.00 | 3,690.00 | 298,196 |
| 2024-12-10 | 3,360.00 | 3,685.00 | 3,360.00 | 3,560.00 | 3,560.00 | 394,292 |
| 2024-12-09 | 3,505.00 | 3,590.00 | 3,315.00 | 3,360.00 | 3,360.00 | 424,030 |
| 2024-12-06 | 3,770.00 | 3,770.00 | 3,560.00 | 3,640.00 | 3,640.00 | 319,928 |
| 2024-12-05 | 3,875.00 | 3,875.00 | 3,670.00 | 3,770.00 | 3,770.00 | 323,378 |
| 2024-12-04 | 3,855.00 | 4,090.00 | 3,735.00 | 3,850.00 | 3,850.00 | 599,299 |
| 2024-12-03 | 3,850.00 | 3,945.00 | 3,840.00 | 3,910.00 | 3,910.00 | 248,921 |
| 2024-12-02 | 3,870.00 | 3,955.00 | 3,830.00 | 3,850.00 | 3,850.00 | 280,364 |
| 2024-11-29 | 4,075.00 | 4,230.00 | 3,900.00 | 3,930.00 | 3,930.00 | 1,100,915 |
| 2024-11-28 | 4,210.00 | 4,225.00 | 4,065.00 | 4,065.00 | 4,065.00 | 267,880 |
| 2024-11-27 | 4,300.00 | 4,455.00 | 4,155.00 | 4,200.00 | 4,200.00 | 628,616 |
| 2024-11-26 | 4,590.00 | 4,595.00 | 4,280.00 | 4,355.00 | 4,355.00 | 726,320 |
| 2024-11-25 | 4,150.00 | 5,060.00 | 4,100.00 | 4,605.00 | 4,605.00 | 5,543,674 |
| 2024-11-22 | 4,300.00 | 4,515.00 | 4,210.00 | 4,230.00 | 4,230.00 | 2,549,740 |
| 2024-11-21 | 4,110.00 | 4,380.00 | 4,085.00 | 4,235.00 | 4,235.00 | 2,013,917 |
| 2024-11-20 | 4,160.00 | 4,460.00 | 4,005.00 | 4,315.00 | 4,315.00 | 5,258,039 |
| 2024-11-19 | 3,970.00 | 4,060.00 | 3,950.00 | 4,015.00 | 4,015.00 | 464,737 |
| 2024-11-18 | 3,990.00 | 4,020.00 | 3,890.00 | 3,970.00 | 3,970.00 | 506,815 |
| 2024-11-15 | 3,615.00 | 3,940.00 | 3,615.00 | 3,885.00 | 3,885.00 | 800,566 |
| 2024-11-14 | 3,955.00 | 4,020.00 | 3,735.00 | 3,760.00 | 3,760.00 | 695,633 |
| 2024-11-13 | 4,340.00 | 4,345.00 | 3,915.00 | 3,945.00 | 3,945.00 | 1,279,740 |
| 2024-11-12 | 4,045.00 | 4,395.00 | 4,040.00 | 4,275.00 | 4,275.00 | 2,914,450 |
| 2024-11-11 | 4,155.00 | 4,255.00 | 4,035.00 | 4,050.00 | 4,050.00 | 950,790 |
| 2024-11-08 | 3,970.00 | 4,590.00 | 3,970.00 | 4,165.00 | 4,165.00 | 9,851,436 |
| 2024-11-07 | 4,235.00 | 4,235.00 | 3,870.00 | 4,020.00 | 4,020.00 | 1,334,196 |
| 2024-11-06 | 4,180.00 | 4,355.00 | 4,140.00 | 4,280.00 | 4,280.00 | 1,417,559 |
| 2024-11-05 | 4,355.00 | 4,420.00 | 4,225.00 | 4,230.00 | 4,230.00 | 902,879 |
| 2024-11-04 | 4,355.00 | 4,405.00 | 4,215.00 | 4,325.00 | 4,325.00 | 1,058,095 |
| 2024-11-01 | 4,555.00 | 4,675.00 | 4,365.00 | 4,440.00 | 4,440.00 | 2,398,864 |
| 2024-10-31 | 5,070.00 | 5,530.00 | 4,510.00 | 4,510.00 | 4,510.00 | 11,721,660 |
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.