Skip to main content
SPECO Ltd. (KOSDAQ:013810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,995.00
+165.00 (5.83%)
At close: Mar 6, 2026

SPECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,125.003,195.002,850.002,865.002,865.00-4.34%992,471
Mar 6, 20262,970.003,285.002,860.002,995.002,995.005.83%3,979,578
Mar 5, 20262,710.002,950.002,630.002,830.002,830.004.43%1,327,259
Mar 4, 20263,380.003,675.002,710.002,710.002,710.00-14.91%5,124,828
Mar 3, 20262,990.003,265.002,845.003,185.003,185.0020.42%5,443,515
Feb 27, 20262,670.002,745.002,615.002,645.002,645.00-0.56%147,226
Feb 26, 20262,745.002,745.002,660.002,660.002,660.00-2.03%203,437
Feb 25, 20262,690.002,800.002,670.002,715.002,715.000.93%273,221
Feb 24, 20262,750.002,750.002,680.002,690.002,690.00-2.36%214,804
Feb 23, 20262,750.002,835.002,670.002,755.002,755.00-1.61%632,282
Feb 20, 20262,705.002,975.002,675.002,800.002,800.005.66%2,110,478
Feb 19, 20262,595.002,652.002,590.002,650.002,650.002.51%147,271
Feb 13, 20262,605.002,605.002,575.002,585.002,585.00-0.77%94,640
Feb 12, 20262,600.002,615.002,575.002,605.002,605.000.58%104,308
Feb 11, 20262,600.002,605.002,570.002,590.002,590.00-0.38%65,858
Feb 10, 20262,575.002,600.002,565.002,600.002,600.000.39%36,312
Feb 9, 20262,615.002,640.002,555.002,590.002,590.00-0.77%111,665
Feb 6, 20262,590.002,610.002,485.002,610.002,610.000.58%100,647
Feb 5, 20262,590.002,610.002,540.002,595.002,595.000.19%95,399
Feb 4, 20262,585.002,600.002,525.002,590.002,590.000.39%69,199
Feb 3, 20262,515.002,610.002,460.002,580.002,580.003.20%160,530
Feb 2, 20262,585.002,625.002,500.002,500.002,500.00-3.47%164,373
Jan 30, 20262,540.002,625.002,540.002,590.002,590.001.77%255,638
Jan 29, 20262,530.002,550.002,480.002,545.002,545.000.59%88,511
Jan 28, 20262,490.002,530.002,450.002,530.002,530.001.61%149,830
Jan 27, 20262,525.002,547.002,470.002,490.002,490.00-2.35%118,812
Jan 26, 20262,530.002,550.002,480.002,550.002,550.000.79%83,563
Jan 23, 20262,510.002,540.002,470.002,530.002,530.000.80%67,081
Jan 22, 20262,510.002,535.002,460.002,510.002,510.00-76,931
Jan 21, 20262,510.002,540.002,480.002,510.002,510.00-0.20%78,475
Jan 20, 20262,495.002,545.002,470.002,515.002,515.000.80%97,737
Jan 19, 20262,455.002,510.002,455.002,495.002,495.001.63%89,128
Jan 16, 20262,490.002,490.002,455.002,455.002,455.00-1.60%63,714
Jan 15, 20262,485.002,515.002,455.002,495.002,495.000.60%81,746
Jan 14, 20262,500.002,555.002,455.002,480.002,480.00-0.80%70,807
Jan 13, 20262,520.002,520.002,445.002,500.002,500.00-0.79%62,545
Jan 12, 20262,535.002,575.002,470.002,520.002,520.000.40%124,797
Jan 9, 20262,470.002,710.002,410.002,510.002,510.004.58%697,753
Jan 8, 20262,455.002,500.002,400.002,400.002,400.00-2.24%47,008
Jan 7, 20262,495.002,500.002,420.002,455.002,455.00-1.41%56,317
Jan 6, 20262,470.002,500.002,440.002,490.002,490.000.81%55,959
Jan 5, 20262,460.002,495.002,410.002,470.002,470.002.49%86,755
Jan 2, 20262,360.002,435.002,330.002,410.002,410.001.90%38,410
Dec 30, 20252,450.002,475.002,340.002,365.002,365.00-3.47%132,313
Dec 29, 20252,390.002,470.002,390.002,450.002,450.002.51%50,924
Dec 26, 20252,390.002,445.002,365.002,390.002,390.00-0.42%50,707
Dec 24, 20252,490.002,635.002,390.002,400.002,400.00-3.42%190,617
Dec 23, 20252,345.002,560.002,305.002,485.002,485.005.97%317,326
Dec 22, 20252,340.002,355.002,320.002,345.002,345.000.21%24,769
Dec 19, 20252,325.002,365.002,325.002,340.002,340.00-0.43%21,119
Dec 18, 20252,370.002,380.002,310.002,350.002,350.00-0.42%31,878
Dec 17, 20252,345.002,360.002,330.002,360.002,360.000.64%45,868
Dec 16, 20252,380.002,385.002,345.002,345.002,345.00-1.88%21,482
Dec 15, 20252,370.002,390.002,355.002,390.002,390.000.84%16,087
Dec 12, 20252,380.002,430.002,350.002,370.002,370.00-32,947
Dec 11, 20252,365.002,440.002,355.002,370.002,370.000.85%25,739
Dec 10, 20252,395.002,410.002,350.002,350.002,350.00-1.88%43,332
Dec 9, 20252,400.002,410.002,300.002,395.002,395.00-0.21%28,224
Dec 8, 20252,450.002,460.002,395.002,400.002,400.00-1.23%21,598
Dec 5, 20252,400.002,445.002,400.002,430.002,430.000.83%21,624
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