Skip to main content
logo
SPECO Ltd. (KOSDAQ:013810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
+40.00 (1.45%)
At close: Oct 2, 2025

SPECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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