See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.15▲ 2.06%
← 013810.KQ stock page

SPECO Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-222,970.003,150.002,955.003,005.003,005.00578,481
2026-04-213,065.003,160.002,945.002,950.002,950.00293,851
2026-04-203,100.003,160.003,030.003,070.003,070.00385,266
2026-04-173,055.003,145.002,970.003,025.003,025.00653,599
2026-04-162,965.003,075.002,965.003,005.003,005.00170,639
2026-04-153,005.003,015.002,920.002,980.002,980.00251,536
2026-04-143,040.003,040.002,955.003,005.003,005.00191,429
2026-04-133,090.003,095.002,945.003,040.003,040.00462,501
2026-04-102,915.003,060.002,915.003,025.003,025.00457,252
2026-04-092,890.003,130.002,890.002,915.002,915.001,374,650
2026-04-082,780.002,970.002,770.002,880.002,880.00423,253
2026-04-072,900.002,960.002,840.002,840.002,840.00290,155
2026-04-063,005.003,020.002,830.002,885.002,885.00324,387
2026-04-032,835.003,025.002,790.002,970.002,970.001,009,906
2026-04-022,785.003,195.002,775.002,835.002,835.004,076,683
2026-04-012,695.002,800.002,690.002,775.002,775.00232,646
2026-03-312,710.002,730.002,660.002,690.002,690.00102,124
2026-03-302,665.002,710.002,610.002,710.002,710.0094,594
2026-03-272,635.002,680.002,600.002,660.002,660.0096,778
2026-03-262,755.002,755.002,680.002,680.002,680.0093,548
2026-03-252,640.002,730.002,620.002,720.002,720.00100,934
2026-03-242,625.002,670.002,580.002,640.002,640.00178,811
2026-03-232,740.002,780.002,630.002,640.002,640.00189,573
2026-03-202,755.002,800.002,695.002,730.002,730.00199,143
2026-03-192,805.002,810.002,670.002,745.002,745.00183,389
2026-03-182,780.002,785.002,705.002,745.002,745.00177,752
2026-03-172,820.002,840.002,735.002,765.002,765.00265,631
2026-03-162,800.002,955.002,800.002,840.002,840.00621,887
2026-03-132,760.002,850.002,735.002,790.002,790.00432,013
2026-03-122,820.002,845.002,675.002,735.002,735.00390,622
2026-03-112,765.002,850.002,730.002,805.002,805.00348,606
2026-03-102,730.002,880.002,710.002,765.002,765.00582,986
2026-03-093,125.003,195.002,850.002,865.002,865.00994,512
2026-03-062,970.003,285.002,860.002,995.002,995.004,000,951
2026-03-052,710.002,950.002,630.002,830.002,830.001,390,888
2026-03-043,380.003,675.002,710.002,710.002,710.005,133,621
2026-03-032,990.003,265.002,845.003,185.003,185.005,531,951
2026-02-272,670.002,745.002,615.002,645.002,645.00147,843
2026-02-262,745.002,745.002,660.002,660.002,660.00203,437
2026-02-252,690.002,800.002,670.002,715.002,715.00273,221
2026-02-242,750.002,750.002,680.002,690.002,690.00215,531
2026-02-232,750.002,835.002,670.002,755.002,755.00640,816
2026-02-202,705.002,975.002,675.002,800.002,800.002,110,478
2026-02-192,595.002,652.002,590.002,650.002,650.00147,271
2026-02-132,605.002,605.002,575.002,585.002,585.0095,248
2026-02-122,600.002,615.002,575.002,605.002,605.00105,048
2026-02-112,600.002,605.002,570.002,590.002,590.0069,156
2026-02-102,575.002,600.002,565.002,600.002,600.0036,360
2026-02-092,615.002,640.002,555.002,590.002,590.00111,665
2026-02-062,590.002,610.002,485.002,610.002,610.00102,628
2026-02-052,590.002,610.002,540.002,595.002,595.0095,524
2026-02-042,585.002,600.002,525.002,590.002,590.0072,009
2026-02-032,515.002,610.002,460.002,580.002,580.00160,530
2026-02-022,585.002,625.002,500.002,500.002,500.00164,434
2026-01-302,540.002,625.002,540.002,590.002,590.00257,215
2026-01-292,530.002,550.002,480.002,545.002,545.0091,104
2026-01-282,490.002,530.002,450.002,530.002,530.00150,121
2026-01-272,525.002,547.002,470.002,490.002,490.00118,828
2026-01-262,530.002,550.002,480.002,550.002,550.0083,766
2026-01-232,510.002,540.002,470.002,530.002,530.0067,166
← NewerPage 3 of 5 · 245 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.