Skip to main content
SPECO Ltd. (KOSDAQ:013810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,420.00
+10.00 (0.41%)
Last updated: Dec 5, 2025, 2:53 PM KST

SPECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,400.002,445.002,400.002,440.00-1.24%14,684
Dec 4, 20252,450.002,460.002,365.002,410.002,410.00-1.23%36,403
Dec 3, 20252,475.002,475.002,430.002,440.002,440.000.41%22,774
Dec 2, 20252,440.002,480.002,415.002,430.002,430.00-0.41%37,479
Dec 1, 20252,435.002,470.002,405.002,440.002,440.000.21%15,980
Nov 28, 20252,420.002,445.002,395.002,435.002,435.001.25%17,349
Nov 27, 20252,405.002,455.002,395.002,405.002,405.000.21%12,628
Nov 26, 20252,355.002,410.002,355.002,400.002,400.000.63%31,457
Nov 25, 20252,390.002,500.002,385.002,385.002,385.00-1.65%27,538
Nov 24, 20252,390.002,475.002,390.002,425.002,425.001.25%29,663
Nov 21, 20252,420.002,430.002,370.002,395.002,395.00-0.83%22,941
Nov 20, 20252,415.002,425.002,380.002,415.002,415.001.05%44,117
Nov 19, 20252,440.002,440.002,390.002,390.002,390.00-1.44%43,602
Nov 18, 20252,595.002,595.002,420.002,425.002,425.00-2.02%27,909
Nov 17, 20252,490.002,510.002,460.002,475.002,475.00-0.80%27,585
Nov 14, 20252,595.002,595.002,495.002,495.002,495.00-1.19%18,796
Nov 13, 20252,500.002,530.002,495.002,525.002,525.001.00%13,549
Nov 12, 20252,450.002,510.002,435.002,500.002,500.002.04%25,496
Nov 11, 20252,480.002,495.002,450.002,450.002,450.00-1.21%24,845
Nov 10, 20252,420.002,515.002,400.002,480.002,480.001.43%34,799
Nov 7, 20252,505.002,730.002,405.002,445.002,445.00-2.40%341,646
Nov 6, 20252,465.002,505.002,410.002,505.002,505.001.62%40,284
Nov 5, 20252,545.002,545.002,395.002,465.002,465.00-3.14%94,855
Nov 4, 20252,560.002,570.002,525.002,545.002,545.00-0.59%43,407
Nov 3, 20252,625.002,625.002,560.002,560.002,560.00-2.48%93,374
Oct 31, 20252,655.002,660.002,625.002,625.002,625.00-1.13%66,999
Oct 30, 20252,655.002,850.002,655.002,655.002,655.00-0.93%130,176
Oct 29, 20252,705.002,710.002,630.002,680.002,680.00-1.11%133,576
Oct 28, 20252,710.002,720.002,685.002,710.002,710.00-101,409
Oct 27, 20252,730.002,740.002,710.002,710.002,710.00-66,188
Oct 24, 20252,750.002,750.002,700.002,710.002,710.00-0.55%96,565
Oct 23, 20252,750.002,750.002,710.002,725.002,725.00-48,329
Oct 22, 20252,735.002,790.002,710.002,725.002,725.000.18%37,780
Oct 21, 20252,735.002,795.002,720.002,720.002,720.00-0.55%50,146
Oct 20, 20252,740.002,745.002,710.002,735.002,735.00-0.18%57,997
Oct 17, 20252,735.002,790.002,700.002,740.002,740.000.18%51,741
Oct 16, 20252,735.002,775.002,725.002,735.002,735.000.18%69,597
Oct 15, 20252,700.002,770.002,700.002,730.002,730.000.55%47,675
Oct 14, 20252,740.002,745.002,705.002,715.002,715.00-0.91%61,546
Oct 13, 20252,770.002,770.002,710.002,740.002,740.00-1.26%45,233
Oct 10, 20252,845.002,845.002,730.002,775.002,775.00-0.89%65,562
Oct 2, 20252,775.002,815.002,770.002,800.002,800.001.45%36,987
Oct 1, 20252,755.002,820.002,755.002,760.002,760.000.18%38,373
Sep 30, 20252,745.002,810.002,740.002,755.002,755.000.36%59,145
Sep 29, 20252,750.002,775.002,700.002,745.002,745.000.18%38,382
Sep 26, 20252,780.002,780.002,695.002,740.002,740.00-1.08%145,161
Sep 25, 20252,785.002,820.002,770.002,770.002,770.00-0.54%41,878
Sep 24, 20252,830.002,830.002,775.002,785.002,785.00-0.71%66,844
Sep 23, 20252,805.002,830.002,795.002,805.002,805.00-53,261
Sep 22, 20252,815.002,830.002,795.002,805.002,805.00-0.88%86,138
Sep 19, 20252,850.002,850.002,820.002,830.002,830.00-0.53%72,156
Sep 18, 20252,825.002,870.002,825.002,845.002,845.000.18%77,071
Sep 17, 20252,865.002,890.002,820.002,840.002,840.00-109,667
Sep 16, 20252,830.002,885.002,820.002,840.002,840.00-0.53%120,539
Sep 15, 20252,900.002,940.002,800.002,855.002,855.00-1.55%338,430
Sep 12, 20253,050.003,050.002,890.002,900.002,900.00-4.29%528,865
Sep 11, 20252,755.003,345.002,755.003,030.003,030.009.98%3,914,202
Sep 10, 20252,755.002,785.002,715.002,755.002,755.00-51,957
Sep 9, 20252,775.002,780.002,740.002,755.002,755.00-0.36%26,662
Sep 8, 20252,800.002,800.002,740.002,765.002,765.000.91%30,746
Sep 5, 20252,780.002,790.002,740.002,740.002,740.00-1.08%33,372
Sep 4, 20252,755.002,795.002,745.002,770.002,770.000.54%33,451
Sep 3, 20252,730.002,780.002,720.002,755.002,755.00-37,231
Sep 2, 20252,740.002,800.002,710.002,755.002,755.000.55%45,036
Sep 1, 20252,770.002,775.002,735.002,740.002,740.00-1.44%67,128
Aug 29, 20252,790.002,795.002,745.002,780.002,780.000.72%60,916
Aug 28, 20252,810.002,815.002,760.002,760.002,760.00-1.78%55,741
Aug 27, 20252,815.002,830.002,795.002,810.002,810.00-0.18%32,481
Aug 26, 20252,835.002,850.002,810.002,815.002,815.00-0.53%47,288
Aug 25, 20252,880.002,940.002,830.002,830.002,830.00-1.05%54,695
Aug 22, 20252,870.002,890.002,830.002,860.002,860.001.42%25,522
Aug 21, 20252,885.002,915.002,805.002,820.002,820.00-1.91%68,402
Aug 20, 20252,980.002,995.002,865.002,875.002,875.00-3.52%103,029
Aug 19, 20253,000.003,040.002,940.002,980.002,980.00-0.67%38,123
Aug 18, 20252,995.003,020.002,975.003,000.003,000.00-48,695
Aug 14, 20253,025.003,045.002,990.003,000.003,000.00-0.83%35,226
Aug 13, 20253,015.003,035.002,970.003,025.003,025.000.50%43,690
Aug 12, 20253,005.003,025.003,000.003,010.003,010.00-0.50%63,343
Aug 11, 20253,035.003,040.002,995.003,025.003,025.00-0.33%60,269
Aug 8, 20253,035.003,070.003,025.003,035.003,035.00-52,854
Aug 7, 20253,020.003,050.003,010.003,035.003,035.000.66%65,853
Aug 6, 20253,015.003,015.002,985.003,015.003,015.00-58,968
Aug 5, 20252,935.003,015.002,935.003,015.003,015.001.34%55,302
Aug 4, 20252,910.002,975.002,880.002,975.002,975.002.94%47,018
Aug 1, 20253,080.003,080.002,750.002,890.002,890.00-5.25%286,894
Jul 31, 20253,075.003,075.003,020.003,050.003,050.000.99%41,677
Jul 30, 20253,040.003,045.003,010.003,020.003,020.00-0.33%36,253
Jul 29, 20253,055.003,055.003,000.003,030.003,030.000.50%91,057
Jul 28, 20253,090.003,090.003,010.003,015.003,015.00-1.79%114,807
Jul 25, 20253,075.003,075.003,040.003,070.003,070.000.49%50,327
Jul 24, 20253,115.003,115.003,045.003,055.003,055.00-0.33%34,244
Jul 23, 20253,110.003,110.003,050.003,065.003,065.00-0.81%56,451
Jul 22, 20253,125.003,125.003,055.003,090.003,090.00-0.16%63,180
Jul 21, 20253,120.003,130.003,075.003,095.003,095.000.49%54,500
Jul 18, 20253,070.003,110.003,065.003,080.003,080.000.33%87,943
Jul 17, 20253,050.003,070.003,027.003,070.003,070.000.66%65,065
Jul 16, 20253,115.003,125.003,045.003,050.003,050.00-1.77%161,787
Jul 15, 20253,130.003,130.003,085.003,105.003,105.00-113,220
Jul 14, 20253,120.003,135.003,095.003,105.003,105.000.49%33,293
Jul 11, 20253,100.003,105.003,070.003,090.003,090.000.49%52,878