Skip to main content
logo
SPECO Ltd. (KOSDAQ:013810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,730.00
-15.00 (-0.55%)
At close: Mar 20, 2026

SPECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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