SPECO Ltd. (KOSDAQ:013810)
 2,710.00
 0.00 (0.00%)
  At close: Oct 28, 2025
SPECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,655.00 | 2,850.00 | 2,655.00 | 2,655.00 | 2,655.00 | -0.93% | 130,176 | 
| Oct 29, 2025 | 2,705.00 | 2,710.00 | 2,630.00 | 2,680.00 | 2,680.00 | -1.11% | 133,576 | 
| Oct 28, 2025 | 2,710.00 | 2,720.00 | 2,685.00 | 2,710.00 | 2,710.00 | - | 101,409 | 
| Oct 27, 2025 | 2,730.00 | 2,740.00 | 2,710.00 | 2,710.00 | 2,710.00 | - | 66,188 | 
| Oct 24, 2025 | 2,750.00 | 2,750.00 | 2,700.00 | 2,710.00 | 2,710.00 | -0.55% | 96,565 | 
| Oct 23, 2025 | 2,750.00 | 2,750.00 | 2,710.00 | 2,725.00 | 2,725.00 | - | 48,329 | 
| Oct 22, 2025 | 2,735.00 | 2,790.00 | 2,710.00 | 2,725.00 | 2,725.00 | 0.18% | 37,780 | 
| Oct 21, 2025 | 2,735.00 | 2,795.00 | 2,720.00 | 2,720.00 | 2,720.00 | -0.55% | 50,146 | 
| Oct 20, 2025 | 2,740.00 | 2,745.00 | 2,710.00 | 2,735.00 | 2,735.00 | -0.18% | 57,997 | 
| Oct 17, 2025 | 2,735.00 | 2,790.00 | 2,700.00 | 2,740.00 | 2,740.00 | 0.18% | 51,741 | 
| Oct 16, 2025 | 2,735.00 | 2,775.00 | 2,725.00 | 2,735.00 | 2,735.00 | 0.18% | 69,597 | 
| Oct 15, 2025 | 2,700.00 | 2,770.00 | 2,700.00 | 2,730.00 | 2,730.00 | 0.55% | 47,675 | 
| Oct 14, 2025 | 2,740.00 | 2,745.00 | 2,705.00 | 2,715.00 | 2,715.00 | -0.91% | 61,546 | 
| Oct 13, 2025 | 2,770.00 | 2,770.00 | 2,710.00 | 2,740.00 | 2,740.00 | -1.26% | 45,233 | 
| Oct 10, 2025 | 2,845.00 | 2,845.00 | 2,730.00 | 2,775.00 | 2,775.00 | -0.89% | 65,562 | 
| Oct 2, 2025 | 2,775.00 | 2,815.00 | 2,770.00 | 2,800.00 | 2,800.00 | 1.45% | 36,987 | 
| Oct 1, 2025 | 2,755.00 | 2,820.00 | 2,755.00 | 2,760.00 | 2,760.00 | 0.18% | 38,373 | 
| Sep 30, 2025 | 2,745.00 | 2,810.00 | 2,740.00 | 2,755.00 | 2,755.00 | 0.36% | 59,145 | 
| Sep 29, 2025 | 2,750.00 | 2,775.00 | 2,700.00 | 2,745.00 | 2,745.00 | 0.18% | 38,382 | 
| Sep 26, 2025 | 2,780.00 | 2,780.00 | 2,695.00 | 2,740.00 | 2,740.00 | -1.08% | 145,161 | 
| Sep 25, 2025 | 2,785.00 | 2,820.00 | 2,770.00 | 2,770.00 | 2,770.00 | -0.54% | 41,878 | 
| Sep 24, 2025 | 2,830.00 | 2,830.00 | 2,775.00 | 2,785.00 | 2,785.00 | -0.71% | 66,844 | 
| Sep 23, 2025 | 2,805.00 | 2,830.00 | 2,795.00 | 2,805.00 | 2,805.00 | - | 53,261 | 
| Sep 22, 2025 | 2,815.00 | 2,830.00 | 2,795.00 | 2,805.00 | 2,805.00 | -0.88% | 86,138 | 
| Sep 19, 2025 | 2,850.00 | 2,850.00 | 2,820.00 | 2,830.00 | 2,830.00 | -0.53% | 72,156 | 
| Sep 18, 2025 | 2,825.00 | 2,870.00 | 2,825.00 | 2,845.00 | 2,845.00 | 0.18% | 77,071 | 
| Sep 17, 2025 | 2,865.00 | 2,890.00 | 2,820.00 | 2,840.00 | 2,840.00 | - | 109,667 | 
| Sep 16, 2025 | 2,830.00 | 2,885.00 | 2,820.00 | 2,840.00 | 2,840.00 | -0.53% | 120,539 | 
| Sep 15, 2025 | 2,900.00 | 2,940.00 | 2,800.00 | 2,855.00 | 2,855.00 | -1.55% | 338,430 | 
| Sep 12, 2025 | 3,050.00 | 3,050.00 | 2,890.00 | 2,900.00 | 2,900.00 | -4.29% | 528,865 | 
| Sep 11, 2025 | 2,755.00 | 3,345.00 | 2,755.00 | 3,030.00 | 3,030.00 | 9.98% | 3,914,202 | 
| Sep 10, 2025 | 2,755.00 | 2,785.00 | 2,715.00 | 2,755.00 | 2,755.00 | - | 51,957 | 
| Sep 9, 2025 | 2,775.00 | 2,780.00 | 2,740.00 | 2,755.00 | 2,755.00 | -0.36% | 26,662 | 
| Sep 8, 2025 | 2,800.00 | 2,800.00 | 2,740.00 | 2,765.00 | 2,765.00 | 0.91% | 30,746 | 
| Sep 5, 2025 | 2,780.00 | 2,790.00 | 2,740.00 | 2,740.00 | 2,740.00 | -1.08% | 33,372 | 
| Sep 4, 2025 | 2,755.00 | 2,795.00 | 2,745.00 | 2,770.00 | 2,770.00 | 0.54% | 33,451 | 
| Sep 3, 2025 | 2,730.00 | 2,780.00 | 2,720.00 | 2,755.00 | 2,755.00 | - | 37,231 | 
| Sep 2, 2025 | 2,740.00 | 2,800.00 | 2,710.00 | 2,755.00 | 2,755.00 | 0.55% | 45,036 | 
| Sep 1, 2025 | 2,770.00 | 2,775.00 | 2,735.00 | 2,740.00 | 2,740.00 | -1.44% | 67,128 | 
| Aug 29, 2025 | 2,790.00 | 2,795.00 | 2,745.00 | 2,780.00 | 2,780.00 | 0.72% | 60,916 | 
| Aug 28, 2025 | 2,810.00 | 2,815.00 | 2,760.00 | 2,760.00 | 2,760.00 | -1.78% | 55,741 | 
| Aug 27, 2025 | 2,815.00 | 2,830.00 | 2,795.00 | 2,810.00 | 2,810.00 | -0.18% | 32,481 | 
| Aug 26, 2025 | 2,835.00 | 2,850.00 | 2,810.00 | 2,815.00 | 2,815.00 | -0.53% | 47,288 | 
| Aug 25, 2025 | 2,880.00 | 2,940.00 | 2,830.00 | 2,830.00 | 2,830.00 | -1.05% | 54,695 | 
| Aug 22, 2025 | 2,870.00 | 2,890.00 | 2,830.00 | 2,860.00 | 2,860.00 | 1.42% | 25,522 | 
| Aug 21, 2025 | 2,885.00 | 2,915.00 | 2,805.00 | 2,820.00 | 2,820.00 | -1.91% | 68,402 | 
| Aug 20, 2025 | 2,980.00 | 2,995.00 | 2,865.00 | 2,875.00 | 2,875.00 | -3.52% | 103,029 | 
| Aug 19, 2025 | 3,000.00 | 3,040.00 | 2,940.00 | 2,980.00 | 2,980.00 | -0.67% | 38,123 | 
| Aug 18, 2025 | 2,995.00 | 3,020.00 | 2,975.00 | 3,000.00 | 3,000.00 | - | 48,695 | 
| Aug 14, 2025 | 3,025.00 | 3,045.00 | 2,990.00 | 3,000.00 | 3,000.00 | -0.83% | 35,226 |