Skip to main content
logo
SPECO Ltd. (KOSDAQ:013810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,590.00
+45.00 (1.77%)
At close: Jan 30, 2026

SPECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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