See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.43▲ 0.97%
← 013810.KQ stock page

SPECO Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-282,710.002,720.002,685.002,710.002,710.00101,409
2025-10-272,730.002,740.002,710.002,710.002,710.0066,188
2025-10-242,750.002,750.002,700.002,710.002,710.0096,565
2025-10-232,750.002,750.002,710.002,725.002,725.0048,329
2025-10-222,735.002,790.002,710.002,725.002,725.0037,780
2025-10-212,735.002,795.002,720.002,720.002,720.0050,146
2025-10-202,740.002,745.002,710.002,735.002,735.0057,997
2025-10-172,735.002,790.002,700.002,740.002,740.0051,741
2025-10-162,735.002,775.002,725.002,735.002,735.0069,597
2025-10-152,700.002,770.002,700.002,730.002,730.0047,675
2025-10-142,740.002,745.002,705.002,715.002,715.0061,546
2025-10-132,770.002,770.002,710.002,740.002,740.0045,233
2025-10-102,845.002,845.002,730.002,775.002,775.0065,562
2025-10-022,775.002,815.002,770.002,800.002,800.0036,987
2025-10-012,755.002,820.002,755.002,760.002,760.0038,373
2025-09-302,745.002,810.002,740.002,755.002,755.0059,145
2025-09-292,750.002,775.002,700.002,745.002,745.0038,382
2025-09-262,780.002,780.002,695.002,740.002,740.00145,161
2025-09-252,785.002,820.002,770.002,770.002,770.0041,878
2025-09-242,830.002,830.002,775.002,785.002,785.0066,844
2025-09-232,805.002,830.002,795.002,805.002,805.0053,261
2025-09-222,815.002,830.002,795.002,805.002,805.0086,138
2025-09-192,850.002,850.002,820.002,830.002,830.0072,156
2025-09-182,825.002,870.002,825.002,845.002,845.0077,071
2025-09-172,865.002,890.002,820.002,840.002,840.00109,667
2025-09-162,830.002,885.002,820.002,840.002,840.00120,539
2025-09-152,900.002,940.002,800.002,855.002,855.00338,430
2025-09-123,050.003,050.002,890.002,900.002,900.00528,865
2025-09-112,755.003,345.002,755.003,030.003,030.003,914,202
2025-09-102,755.002,785.002,715.002,755.002,755.0051,957
2025-09-092,775.002,780.002,740.002,755.002,755.0026,662
2025-09-082,800.002,800.002,740.002,765.002,765.0030,746
2025-09-052,780.002,790.002,740.002,740.002,740.0033,372
2025-09-042,755.002,795.002,745.002,770.002,770.0033,451
2025-09-032,730.002,780.002,720.002,755.002,755.0037,231
2025-09-022,740.002,800.002,710.002,755.002,755.0045,036
2025-09-012,770.002,775.002,735.002,740.002,740.0067,128
2025-08-292,790.002,795.002,745.002,780.002,780.0060,916
2025-08-282,810.002,815.002,760.002,760.002,760.0055,741
2025-08-272,815.002,830.002,795.002,810.002,810.0032,481
2025-08-262,835.002,850.002,810.002,815.002,815.0047,288
2025-08-252,880.002,940.002,830.002,830.002,830.0054,695
2025-08-222,870.002,890.002,830.002,860.002,860.0025,522
2025-08-212,885.002,915.002,805.002,820.002,820.0068,402
2025-08-202,980.002,995.002,865.002,875.002,875.00103,029
2025-08-193,000.003,040.002,940.002,980.002,980.0038,123
2025-08-182,995.003,020.002,975.003,000.003,000.0048,695
2025-08-143,025.003,045.002,990.003,000.003,000.0035,226
2025-08-133,015.003,035.002,970.003,025.003,025.0043,690
2025-08-123,005.003,025.003,000.003,010.003,010.0063,343
2025-08-113,035.003,040.002,995.003,025.003,025.0060,269
2025-08-083,035.003,070.003,025.003,035.003,035.0052,854
2025-08-073,020.003,050.003,010.003,035.003,035.0065,853
2025-08-063,015.003,015.002,985.003,015.003,015.0058,968
2025-08-052,935.003,015.002,935.003,015.003,015.0055,302
2025-08-042,910.002,975.002,880.002,975.002,975.0047,018
2025-08-013,080.003,080.002,750.002,890.002,890.00286,894
2025-07-313,075.003,075.003,020.003,050.003,050.0041,677
2025-07-303,040.003,045.003,010.003,020.003,020.0036,253
2025-07-293,055.003,055.003,000.003,030.003,030.0091,057
← NewerPage 5 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.