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%WTI99.26▲ 2.17%
← 013810.KQ stock page

SPECO Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-222,510.002,535.002,460.002,510.002,510.0076,933
2026-01-212,510.002,540.002,480.002,510.002,510.0078,475
2026-01-202,495.002,545.002,470.002,515.002,515.0098,217
2026-01-192,455.002,510.002,455.002,495.002,495.0089,945
2026-01-162,490.002,490.002,455.002,455.002,455.0063,788
2026-01-152,485.002,515.002,455.002,495.002,495.0085,156
2026-01-142,500.002,555.002,455.002,480.002,480.0070,811
2026-01-132,520.002,520.002,445.002,500.002,500.0062,559
2026-01-122,535.002,575.002,470.002,520.002,520.00126,830
2026-01-092,470.002,710.002,410.002,510.002,510.00699,497
2026-01-082,455.002,500.002,400.002,400.002,400.0047,813
2026-01-072,495.002,500.002,420.002,455.002,455.0056,324
2026-01-062,470.002,500.002,440.002,490.002,490.0056,025
2026-01-052,460.002,495.002,410.002,470.002,470.0087,368
2026-01-022,360.002,435.002,330.002,410.002,410.0038,410
2025-12-302,450.002,475.002,340.002,365.002,365.00132,659
2025-12-292,390.002,470.002,390.002,450.002,450.0050,926
2025-12-262,390.002,445.002,365.002,390.002,390.0052,534
2025-12-242,490.002,635.002,390.002,400.002,400.00190,617
2025-12-232,345.002,560.002,305.002,485.002,485.00320,045
2025-12-222,340.002,355.002,320.002,345.002,345.0024,789
2025-12-192,325.002,365.002,325.002,340.002,340.0021,119
2025-12-182,370.002,380.002,310.002,350.002,350.0031,878
2025-12-172,345.002,360.002,330.002,360.002,360.0045,918
2025-12-162,380.002,385.002,345.002,345.002,345.0021,549
2025-12-152,370.002,390.002,355.002,390.002,390.0016,219
2025-12-122,380.002,430.002,350.002,370.002,370.0032,948
2025-12-112,365.002,440.002,355.002,370.002,370.0025,869
2025-12-102,395.002,410.002,350.002,350.002,350.0043,332
2025-12-092,400.002,410.002,300.002,395.002,395.0028,224
2025-12-082,450.002,460.002,395.002,400.002,400.0021,598
2025-12-052,400.002,445.002,400.002,430.002,430.0021,624
2025-12-042,450.002,460.002,365.002,410.002,410.0036,403
2025-12-032,475.002,475.002,430.002,440.002,440.0022,775
2025-12-022,440.002,480.002,415.002,430.002,430.0037,479
2025-12-012,435.002,470.002,405.002,440.002,440.0015,986
2025-11-282,420.002,445.002,395.002,435.002,435.0017,349
2025-11-272,405.002,455.002,395.002,405.002,405.0012,628
2025-11-262,355.002,410.002,355.002,400.002,400.0031,485
2025-11-252,390.002,500.002,385.002,385.002,385.0027,538
2025-11-242,390.002,475.002,390.002,425.002,425.0029,726
2025-11-212,420.002,430.002,370.002,395.002,395.0022,941
2025-11-202,415.002,425.002,380.002,415.002,415.0044,139
2025-11-192,440.002,440.002,390.002,390.002,390.0043,602
2025-11-182,595.002,595.002,420.002,425.002,425.0027,909
2025-11-172,490.002,510.002,460.002,475.002,475.0027,585
2025-11-142,595.002,595.002,495.002,495.002,495.0018,796
2025-11-132,500.002,530.002,495.002,525.002,525.0013,549
2025-11-122,450.002,510.002,435.002,500.002,500.0025,496
2025-11-112,480.002,495.002,450.002,450.002,450.0024,845
2025-11-102,420.002,515.002,400.002,480.002,480.0034,799
2025-11-072,505.002,730.002,405.002,445.002,445.00341,646
2025-11-062,465.002,505.002,410.002,505.002,505.0040,284
2025-11-052,545.002,545.002,395.002,465.002,465.0094,855
2025-11-042,560.002,570.002,525.002,545.002,545.0043,407
2025-11-032,625.002,625.002,560.002,560.002,560.0093,374
2025-10-312,655.002,660.002,625.002,625.002,625.0066,999
2025-10-302,655.002,850.002,655.002,655.002,655.00130,176
2025-10-292,705.002,710.002,630.002,680.002,680.00133,576
2025-10-282,710.002,720.002,685.002,710.002,710.00101,409
← NewerPage 4 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.