SPECO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,717.00 | 1,815.00 | 1,660.00 | 1,664.00 | 1,664.00 | 23,570 |
| 2026-07-21 | 1,821.00 | 1,821.00 | 1,651.00 | 1,708.00 | 1,708.00 | 21,896 |
| 2026-07-20 | 1,752.00 | 1,839.00 | 1,664.00 | 1,706.00 | 1,706.00 | 61,930 |
| 2026-07-16 | 1,767.00 | 1,859.00 | 1,722.00 | 1,752.00 | 1,752.00 | 44,876 |
| 2026-07-15 | 1,865.00 | 1,865.00 | 1,718.00 | 1,750.00 | 1,750.00 | 4,949,084 |
| 2026-07-14 | 1,730.00 | 1,833.00 | 1,708.00 | 1,717.00 | 1,717.00 | 109,469 |
| 2026-07-13 | 1,815.00 | 1,878.00 | 1,721.00 | 1,730.00 | 1,730.00 | 52,378 |
| 2026-07-10 | 1,800.00 | 1,894.00 | 1,800.00 | 1,809.00 | 1,809.00 | 26,017 |
| 2026-07-09 | 1,848.00 | 1,950.00 | 1,791.00 | 1,791.00 | 1,791.00 | 49,762 |
| 2026-07-08 | 1,766.00 | 2,010.00 | 1,723.00 | 1,848.00 | 1,848.00 | 153,322 |
| 2026-07-07 | 1,958.00 | 1,958.00 | 1,722.00 | 1,765.00 | 1,765.00 | 59,762 |
| 2026-07-06 | 1,764.00 | 1,898.00 | 1,748.00 | 1,878.00 | 1,878.00 | 64,326 |
| 2026-07-03 | 1,775.00 | 1,833.00 | 1,715.00 | 1,745.00 | 1,745.00 | 26,210 |
| 2026-07-02 | 1,686.00 | 1,871.00 | 1,651.00 | 1,778.00 | 1,778.00 | 53,120 |
| 2026-07-01 | 1,654.00 | 1,729.00 | 1,654.00 | 1,686.00 | 1,686.00 | 20,539 |
| 2026-06-30 | 1,576.00 | 1,679.00 | 1,576.00 | 1,654.00 | 1,654.00 | 18,140 |
| 2026-06-29 | 1,458.00 | 1,650.00 | 1,458.00 | 1,633.00 | 1,633.00 | 24,915 |
| 2026-06-26 | 1,634.00 | 1,635.00 | 1,500.00 | 1,530.00 | 1,530.00 | 45,506 |
| 2026-06-25 | 1,664.00 | 1,696.00 | 1,624.00 | 1,625.00 | 1,625.00 | 24,990 |
| 2026-06-24 | 1,645.00 | 1,700.00 | 1,620.00 | 1,664.00 | 1,664.00 | 25,469 |
| 2026-06-23 | 1,757.00 | 1,757.00 | 1,617.00 | 1,648.00 | 1,648.00 | 55,059 |
| 2026-06-22 | 1,725.00 | 1,795.00 | 1,725.00 | 1,758.00 | 1,758.00 | 20,278 |
| 2026-06-19 | 1,892.00 | 1,892.00 | 1,793.00 | 1,802.00 | 1,802.00 | 97,957 |
| 2026-06-18 | 2,010.00 | 2,010.00 | 1,892.00 | 1,892.00 | 1,892.00 | 49,905 |
| 2026-06-17 | 2,080.00 | 2,125.00 | 2,000.00 | 2,000.00 | 2,000.00 | 99,593 |
| 2026-06-16 | 1,940.00 | 2,350.00 | 1,940.00 | 2,080.00 | 2,080.00 | 525,282 |
| 2026-06-15 | 1,960.00 | 1,995.00 | 1,920.00 | 1,934.00 | 1,934.00 | 36,832 |
| 2026-06-12 | 1,844.00 | 1,960.00 | 1,844.00 | 1,916.00 | 1,916.00 | 48,468 |
| 2026-06-11 | 1,978.00 | 1,978.00 | 1,793.00 | 1,850.00 | 1,850.00 | 43,578 |
| 2026-06-10 | 1,849.00 | 1,890.00 | 1,797.00 | 1,813.00 | 1,813.00 | 33,949 |
| 2026-06-09 | 1,730.00 | 1,848.00 | 1,730.00 | 1,830.00 | 1,830.00 | 39,109 |
| 2026-06-08 | 1,875.00 | 1,875.00 | 1,750.00 | 1,760.00 | 1,760.00 | 52,480 |
| 2026-06-05 | 1,786.00 | 1,903.00 | 1,786.00 | 1,879.00 | 1,879.00 | 46,567 |
| 2026-06-04 | 1,907.00 | 1,955.00 | 1,876.00 | 1,905.00 | 1,905.00 | 54,556 |
| 2026-06-02 | 2,000.00 | 2,000.00 | 1,903.00 | 1,928.00 | 1,928.00 | 58,975 |
| 2026-06-01 | 2,115.00 | 2,130.00 | 1,999.00 | 2,000.00 | 2,000.00 | 146,861 |
| 2026-05-29 | 2,145.00 | 2,190.00 | 2,105.00 | 2,105.00 | 2,105.00 | 91,040 |
| 2026-05-28 | 2,145.00 | 2,210.00 | 2,125.00 | 2,160.00 | 2,160.00 | 81,228 |
| 2026-05-27 | 2,255.00 | 2,260.00 | 2,135.00 | 2,140.00 | 2,140.00 | 118,409 |
| 2026-05-26 | 2,300.00 | 2,365.00 | 2,210.00 | 2,255.00 | 2,255.00 | 67,774 |
| 2026-05-22 | 2,265.00 | 2,355.00 | 2,265.00 | 2,300.00 | 2,300.00 | 40,408 |
| 2026-05-21 | 2,215.00 | 2,500.00 | 2,215.00 | 2,255.00 | 2,255.00 | 92,186 |
| 2026-05-20 | 2,350.00 | 2,350.00 | 2,175.00 | 2,230.00 | 2,230.00 | 138,218 |
| 2026-05-19 | 2,315.00 | 2,445.00 | 2,305.00 | 2,345.00 | 2,345.00 | 89,060 |
| 2026-05-18 | 2,325.00 | 2,415.00 | 2,315.00 | 2,335.00 | 2,335.00 | 77,866 |
| 2026-05-15 | 2,540.00 | 2,540.00 | 2,360.00 | 2,380.00 | 2,380.00 | 112,500 |
| 2026-05-14 | 2,500.00 | 2,555.00 | 2,435.00 | 2,460.00 | 2,460.00 | 154,347 |
| 2026-05-13 | 2,540.00 | 2,555.00 | 2,475.00 | 2,500.00 | 2,500.00 | 88,206 |
| 2026-05-12 | 2,645.00 | 2,660.00 | 2,525.00 | 2,540.00 | 2,540.00 | 160,462 |
| 2026-05-11 | 2,770.00 | 2,785.00 | 2,645.00 | 2,650.00 | 2,650.00 | 138,453 |
| 2026-05-08 | 2,745.00 | 2,900.00 | 2,695.00 | 2,735.00 | 2,735.00 | 68,506 |
| 2026-05-07 | 2,750.00 | 2,760.00 | 2,680.00 | 2,745.00 | 2,745.00 | 149,712 |
| 2026-05-06 | 2,955.00 | 2,955.00 | 2,745.00 | 2,750.00 | 2,750.00 | 256,538 |
| 2026-05-04 | 2,950.00 | 2,960.00 | 2,855.00 | 2,910.00 | 2,910.00 | 178,208 |
| 2026-04-30 | 2,965.00 | 2,975.00 | 2,910.00 | 2,935.00 | 2,935.00 | 116,799 |
| 2026-04-29 | 2,995.00 | 3,010.00 | 2,955.00 | 2,965.00 | 2,965.00 | 138,341 |
| 2026-04-28 | 3,000.00 | 3,020.00 | 2,970.00 | 2,975.00 | 2,975.00 | 105,267 |
| 2026-04-27 | 3,070.00 | 3,070.00 | 2,980.00 | 3,000.00 | 3,000.00 | 191,849 |
| 2026-04-24 | 2,990.00 | 3,045.00 | 2,970.00 | 3,035.00 | 3,035.00 | 158,348 |
| 2026-04-23 | 3,070.00 | 3,070.00 | 2,945.00 | 2,990.00 | 2,990.00 | 197,064 |
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.