SPECO Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,394.00 | 1,425.00 | 1,371.00 | 1,403.00 | 1,403.00 | 83,157 |
| 2026-10-20 | 1,411.00 | 1,638.00 | 1,357.00 | 1,435.00 | 1,435.00 | 858,182 |
| 2026-10-19 | 1,393.00 | 1,434.00 | 1,383.00 | 1,411.00 | 1,411.00 | 16,879 |
| 2026-10-16 | 1,380.00 | 1,454.00 | 1,352.00 | 1,386.00 | 1,386.00 | 20,254 |
| 2026-10-15 | 1,369.00 | 1,417.00 | 1,311.00 | 1,362.00 | 1,362.00 | 74,932 |
| 2026-10-14 | 1,460.00 | 1,468.00 | 1,430.00 | 1,456.00 | 1,456.00 | 24,705 |
| 2026-10-13 | 1,465.00 | 1,471.00 | 1,412.00 | 1,460.00 | 1,460.00 | 32,132 |
| 2026-10-12 | 1,486.00 | 1,500.00 | 1,458.00 | 1,470.00 | 1,470.00 | 18,500 |
| 2026-10-08 | 1,518.00 | 1,518.00 | 1,492.00 | 1,506.00 | 1,506.00 | 35,143 |
| 2026-10-07 | 1,540.00 | 1,560.00 | 1,511.00 | 1,524.00 | 1,524.00 | 17,510 |
| 2026-10-06 | 1,544.00 | 1,544.00 | 1,522.00 | 1,526.00 | 1,526.00 | 30,216 |
| 2026-10-02 | 1,575.00 | 1,575.00 | 1,524.00 | 1,545.00 | 1,545.00 | 19,407 |
| 2026-10-01 | 1,538.00 | 1,563.00 | 1,520.00 | 1,542.00 | 1,542.00 | 10,832 |
| 2026-09-30 | 1,559.00 | 1,586.00 | 1,524.00 | 1,540.00 | 1,540.00 | 47,082 |
| 2026-09-29 | 1,536.00 | 1,592.00 | 1,520.00 | 1,540.00 | 1,540.00 | 43,100 |
| 2026-09-28 | 1,559.00 | 1,560.00 | 1,526.00 | 1,536.00 | 1,536.00 | 30,080 |
| 2026-09-23 | 1,537.00 | 1,552.00 | 1,534.00 | 1,541.00 | 1,541.00 | 19,405 |
| 2026-09-22 | 1,594.00 | 1,594.00 | 1,542.00 | 1,556.00 | 1,556.00 | 17,422 |
| 2026-09-21 | 1,581.00 | 1,581.00 | 1,551.00 | 1,562.00 | 1,562.00 | 22,415 |
| 2026-09-18 | 1,617.00 | 1,617.00 | 1,553.00 | 1,568.00 | 1,568.00 | 21,945 |
| 2026-09-17 | 1,588.00 | 1,588.00 | 1,546.00 | 1,560.00 | 1,560.00 | 16,462 |
| 2026-09-16 | 1,619.00 | 1,627.00 | 1,522.00 | 1,568.00 | 1,568.00 | 14,666 |
| 2026-09-15 | 1,572.00 | 1,620.00 | 1,540.00 | 1,581.00 | 1,581.00 | 17,205 |
| 2026-09-14 | 1,617.00 | 1,617.00 | 1,549.00 | 1,584.00 | 1,584.00 | 19,404 |
| 2026-09-11 | 1,574.00 | 1,636.00 | 1,555.00 | 1,580.00 | 1,580.00 | 27,026 |
| 2026-09-10 | 1,587.00 | 1,616.00 | 1,563.00 | 1,591.00 | 1,591.00 | 20,116 |
| 2026-09-09 | 1,585.00 | 1,622.00 | 1,565.00 | 1,579.00 | 1,579.00 | 27,788 |
| 2026-09-08 | 1,572.00 | 1,645.00 | 1,546.00 | 1,572.00 | 1,572.00 | 29,407 |
| 2026-09-07 | 1,555.00 | 1,597.00 | 1,540.00 | 1,572.00 | 1,572.00 | 34,742 |
| 2026-09-04 | 1,582.00 | 1,599.00 | 1,510.00 | 1,555.00 | 1,555.00 | 18,695 |
| 2026-09-03 | 1,573.00 | 1,605.00 | 1,520.00 | 1,555.00 | 1,555.00 | 16,431 |
| 2026-09-02 | 1,565.00 | 1,625.00 | 1,538.00 | 1,573.00 | 1,573.00 | 46,090 |
| 2026-09-01 | 1,620.00 | 1,620.00 | 1,500.00 | 1,576.00 | 1,576.00 | 46,414 |
| 2026-08-31 | 1,596.00 | 1,645.00 | 1,582.00 | 1,620.00 | 1,620.00 | 22,728 |
| 2026-08-28 | 1,641.00 | 1,641.00 | 1,533.00 | 1,596.00 | 1,596.00 | 24,718 |
| 2026-08-27 | 1,580.00 | 1,604.00 | 1,523.00 | 1,555.00 | 1,555.00 | 26,700 |
| 2026-08-26 | 1,558.00 | 1,675.00 | 1,410.00 | 1,551.00 | 1,551.00 | 30,690 |
| 2026-08-25 | 1,572.00 | 1,634.00 | 1,540.00 | 1,550.00 | 1,550.00 | 19,083 |
| 2026-08-24 | 1,544.00 | 1,596.00 | 1,531.00 | 1,572.00 | 1,572.00 | 34,227 |
| 2026-08-21 | 1,618.00 | 1,618.00 | 1,530.00 | 1,541.00 | 1,541.00 | 37,750 |
| 2026-08-20 | 1,600.00 | 1,626.00 | 1,580.00 | 1,594.00 | 1,594.00 | 30,148 |
| 2026-08-19 | 1,631.00 | 1,652.00 | 1,602.00 | 1,605.00 | 1,605.00 | 32,492 |
| 2026-08-18 | 1,623.00 | 1,668.00 | 1,607.00 | 1,619.00 | 1,619.00 | 44,464 |
| 2026-08-14 | 1,660.00 | 1,660.00 | 1,606.00 | 1,620.00 | 1,620.00 | 31,403 |
| 2026-08-13 | 1,619.00 | 1,697.00 | 1,603.00 | 1,618.00 | 1,618.00 | 28,922 |
| 2026-08-12 | 1,615.00 | 1,663.00 | 1,614.00 | 1,619.00 | 1,619.00 | 29,524 |
| 2026-08-11 | 1,623.00 | 1,650.00 | 1,601.00 | 1,611.00 | 1,611.00 | 34,359 |
| 2026-08-10 | 1,596.00 | 1,669.00 | 1,592.00 | 1,617.00 | 1,617.00 | 33,979 |
| 2026-08-07 | 1,610.00 | 1,643.00 | 1,592.00 | 1,596.00 | 1,596.00 | 30,784 |
| 2026-08-06 | 1,639.00 | 1,670.00 | 1,592.00 | 1,607.00 | 1,607.00 | 20,223 |
| 2026-08-05 | 1,578.00 | 1,700.00 | 1,578.00 | 1,630.00 | 1,630.00 | 57,299 |
| 2026-08-04 | 1,566.00 | 1,620.00 | 1,549.00 | 1,578.00 | 1,578.00 | 36,515 |
| 2026-08-03 | 1,534.00 | 1,598.00 | 1,534.00 | 1,565.00 | 1,565.00 | 39,554 |
| 2026-07-31 | 1,537.00 | 1,593.00 | 1,500.00 | 1,534.00 | 1,534.00 | 31,994 |
| 2026-07-30 | 1,538.00 | 1,646.00 | 1,501.00 | 1,520.00 | 1,520.00 | 26,427 |
| 2026-07-29 | 1,566.00 | 1,642.00 | 1,500.00 | 1,538.00 | 1,538.00 | 49,602 |
| 2026-07-28 | 1,720.00 | 1,758.00 | 1,629.00 | 1,629.00 | 1,629.00 | 44,017 |
| 2026-07-27 | 1,770.00 | 1,799.00 | 1,691.00 | 1,720.00 | 1,720.00 | 25,527 |
| 2026-07-24 | 1,818.00 | 1,890.00 | 1,737.00 | 1,770.00 | 1,770.00 | 88,072 |
| 2026-07-23 | 1,664.00 | 1,792.00 | 1,663.00 | 1,720.00 | 1,720.00 | 34,570 |
Page 1 of 2 · 61 trading daysOlder →
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.