See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 013810.KQ stock page

SPECO Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-304,825.005,130.004,760.004,980.004,980.007,355,215
2024-10-294,730.004,960.004,670.004,795.004,795.003,588,775
2024-10-284,680.004,780.004,655.004,720.004,720.001,207,904
2024-10-254,845.004,965.004,700.004,750.004,750.002,630,130
2024-10-244,965.005,060.004,785.004,835.004,835.003,121,522
2024-10-235,020.005,520.004,860.004,935.004,935.0016,111,700
2024-10-224,270.005,390.004,125.005,300.005,300.0028,883,461
2024-10-214,510.004,600.004,240.004,240.004,240.004,107,038
2024-10-184,245.004,350.004,175.004,220.004,220.002,005,737
2024-10-174,480.004,550.004,305.004,350.004,350.001,880,653
2024-10-164,680.004,800.004,555.004,595.004,595.002,344,233
2024-10-154,510.005,190.004,325.004,795.004,795.0021,366,811
2024-10-144,350.004,770.004,255.004,720.004,720.0015,188,280
2024-10-113,910.004,060.003,885.003,980.003,980.00940,074
2024-10-103,915.003,960.003,820.003,900.003,900.00864,420
2024-10-084,280.004,345.004,040.004,125.004,125.001,424,962
2024-10-074,205.004,305.004,170.004,230.004,230.001,115,525
2024-10-044,260.004,515.004,210.004,255.004,255.005,091,966
2024-10-024,835.004,840.004,150.004,175.004,175.006,017,882
2024-09-303,935.004,650.003,900.004,330.004,330.0018,167,641
2024-09-273,780.003,790.003,710.003,780.003,780.00572,491
2024-09-263,735.003,825.003,620.003,740.003,740.001,599,040
2024-09-253,665.004,100.003,650.004,030.004,030.002,855,473
2024-09-243,770.003,805.003,610.003,645.003,645.00611,397
2024-09-233,950.003,950.003,695.003,750.003,750.00923,560
2024-09-203,500.003,840.003,500.003,775.003,775.001,147,334
2024-09-193,575.003,575.003,450.003,500.003,500.00237,064
2024-09-133,490.003,495.003,410.003,480.003,480.00225,557
2024-09-123,325.003,450.003,325.003,450.003,450.00314,923
2024-09-113,285.003,340.003,245.003,295.003,295.00173,488
2024-09-103,300.003,390.003,250.003,280.003,280.00238,084
2024-09-093,130.003,350.003,110.003,300.003,300.00219,090
2024-09-063,350.003,390.003,195.003,240.003,240.00357,852
2024-09-053,370.003,530.003,200.003,390.003,390.00583,399
2024-09-043,350.003,415.003,320.003,335.003,335.00258,550
2024-09-033,480.003,525.003,445.003,455.003,455.00223,254
2024-09-023,560.003,570.003,440.003,500.003,500.00376,868
2024-08-303,560.003,630.003,540.003,580.003,580.00388,677
2024-08-293,550.003,680.003,550.003,580.003,580.00495,562
2024-08-283,795.003,850.003,620.003,650.003,650.00879,631
2024-08-273,990.004,115.003,855.003,860.003,860.001,971,572
2024-08-263,820.004,300.003,730.004,010.004,010.0012,425,140
2024-08-233,730.003,730.003,535.003,640.003,640.00690,941
2024-08-223,810.003,875.003,650.003,765.003,765.00886,587
2024-08-213,845.003,880.003,745.003,770.003,770.00733,740
2024-08-203,900.003,960.003,875.003,890.003,890.00962,714
2024-08-194,040.004,075.003,875.004,020.004,020.001,374,738
2024-08-164,325.004,350.004,055.004,120.004,120.002,566,244
2024-08-144,480.004,775.004,290.004,595.004,595.003,211,907
2024-08-134,670.005,390.004,585.004,830.004,830.0020,026,500
2024-08-124,400.004,555.004,330.004,495.004,495.002,146,116
2024-08-094,400.004,660.004,340.004,530.004,530.003,546,223
2024-08-084,870.005,090.004,460.004,645.004,645.0010,114,400
2024-08-075,040.005,250.004,730.004,925.004,925.0021,062,350
2024-08-063,515.004,695.003,430.004,695.004,695.0025,063,369
2024-08-053,610.003,960.003,115.003,615.003,615.0013,538,010
2024-08-023,280.003,595.003,150.003,290.003,290.003,450,865
2024-08-013,240.003,320.003,220.003,235.003,235.00181,398
2024-07-313,050.003,320.003,025.003,290.003,290.00516,681
2024-07-303,035.003,130.003,005.003,020.003,020.0099,953
← NewerPage 9 of 21 · 1,223 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.