Skip to main content
SPECO Ltd. (KOSDAQ:013810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,965.00
-10.00 (-0.34%)
At close: Apr 29, 2026

SPECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,995.003,010.002,955.002,965.002,965.00-0.34%137,755
Apr 28, 20263,000.003,020.002,970.002,975.002,975.00-0.83%104,955
Apr 27, 20263,070.003,070.002,980.003,000.003,000.00-1.15%191,849
Apr 24, 20262,990.003,045.002,970.003,035.003,035.001.51%158,348
Apr 23, 20263,070.003,070.002,945.002,990.002,990.00-0.50%192,572
Apr 22, 20262,970.003,150.002,955.003,005.003,005.001.86%574,614
Apr 21, 20263,065.003,160.002,945.002,950.002,950.00-3.91%293,851
Apr 20, 20263,100.003,160.003,030.003,070.003,070.001.49%384,598
Apr 17, 20263,055.003,145.002,970.003,025.003,025.000.67%649,742
Apr 16, 20262,965.003,075.002,965.003,005.003,005.000.84%169,292
Apr 15, 20263,005.003,015.002,920.002,980.002,980.00-0.83%251,352
Apr 14, 20263,040.003,040.002,955.003,005.003,005.00-1.15%189,538
Apr 13, 20263,090.003,095.002,945.003,040.003,040.000.50%462,016
Apr 10, 20262,915.003,060.002,915.003,025.003,025.003.77%454,892
Apr 9, 20262,890.003,130.002,890.002,915.002,915.001.22%1,372,111
Apr 8, 20262,780.002,970.002,770.002,880.002,880.001.41%420,089
Apr 7, 20262,900.002,960.002,840.002,840.002,840.00-1.56%286,500
Apr 6, 20263,005.003,020.002,830.002,885.002,885.00-2.86%321,203
Apr 3, 20262,835.003,025.002,790.002,970.002,970.004.76%1,000,965
Apr 2, 20262,785.003,195.002,775.002,835.002,835.002.16%4,068,217
Apr 1, 20262,695.002,800.002,690.002,775.002,775.003.16%230,943
Mar 31, 20262,710.002,730.002,660.002,690.002,690.00-0.74%101,569
Mar 30, 20262,665.002,710.002,610.002,710.002,710.001.88%94,594
Mar 27, 20262,635.002,680.002,600.002,660.002,660.00-0.75%94,573
Mar 26, 20262,755.002,755.002,680.002,680.002,680.00-1.47%93,546
Mar 25, 20262,640.002,730.002,620.002,720.002,720.003.03%98,562
Mar 24, 20262,625.002,670.002,580.002,640.002,640.00-178,715
Mar 23, 20262,740.002,780.002,630.002,640.002,640.00-3.30%188,089
Mar 20, 20262,755.002,800.002,695.002,730.002,730.00-0.55%198,521
Mar 19, 20262,805.002,810.002,670.002,745.002,745.00-180,960
Mar 18, 20262,780.002,785.002,705.002,745.002,745.00-0.72%176,344
Mar 17, 20262,820.002,840.002,735.002,765.002,765.00-2.64%265,127
Mar 16, 20262,800.002,955.002,800.002,840.002,840.001.79%621,887
Mar 13, 20262,760.002,850.002,735.002,790.002,790.002.01%428,906
Mar 12, 20262,820.002,845.002,675.002,735.002,735.00-2.50%390,461
Mar 11, 20262,765.002,850.002,730.002,805.002,805.001.45%344,999
Mar 10, 20262,730.002,880.002,710.002,765.002,765.00-3.49%580,378
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