Skip to main content
logo
SPECO Ltd. (KOSDAQ:013810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,345.00
+10.00 (0.43%)
At close: May 19, 2026

SPECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,350.002,350.002,175.002,230.002,230.00-4.90%136,000
May 19, 20262,315.002,445.002,305.002,345.002,345.000.43%89,060
May 18, 20262,325.002,415.002,315.002,335.002,335.00-1.89%77,866
May 15, 20262,540.002,540.002,360.002,380.002,380.00-3.25%112,500
May 14, 20262,500.002,555.002,435.002,460.002,460.00-1.60%154,347
May 13, 20262,540.002,555.002,475.002,500.002,500.00-1.57%88,206
May 12, 20262,645.002,660.002,525.002,540.002,540.00-4.15%160,462
May 11, 20262,770.002,785.002,645.002,650.002,650.00-3.11%138,453
May 8, 20262,745.002,900.002,695.002,735.002,735.00-0.36%68,506
May 7, 20262,750.002,760.002,680.002,745.002,745.00-0.18%149,712
May 6, 20262,955.002,955.002,745.002,750.002,750.00-5.50%256,538
May 4, 20262,950.002,960.002,855.002,910.002,910.00-0.85%178,208
Apr 30, 20262,965.002,975.002,910.002,935.002,935.00-1.01%116,799
Apr 29, 20262,995.003,010.002,955.002,965.002,965.00-0.34%138,341
Apr 28, 20263,000.003,020.002,970.002,975.002,975.00-0.83%105,267
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%197,064
Apr 22, 20262,970.003,150.002,955.003,005.003,005.001.86%578,481
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%385,266
Apr 17, 20263,055.003,145.002,970.003,025.003,025.000.67%653,599
Apr 16, 20262,965.003,075.002,965.003,005.003,005.000.84%170,639
Apr 15, 20263,005.003,015.002,920.002,980.002,980.00-0.83%251,536
Apr 14, 20263,040.003,040.002,955.003,005.003,005.00-1.15%191,429
Apr 13, 20263,090.003,095.002,945.003,040.003,040.000.50%462,501
Apr 10, 20262,915.003,060.002,915.003,025.003,025.003.77%457,252
Apr 9, 20262,890.003,130.002,890.002,915.002,915.001.22%1,374,650
Apr 8, 20262,780.002,970.002,770.002,880.002,880.001.41%423,253
Apr 7, 20262,900.002,960.002,840.002,840.002,840.00-1.56%290,155
Apr 6, 20263,005.003,020.002,830.002,885.002,885.00-2.86%324,387
Apr 3, 20262,835.003,025.002,790.002,970.002,970.004.76%1,009,906
Apr 2, 20262,785.003,195.002,775.002,835.002,835.002.16%4,076,683
Apr 1, 20262,695.002,800.002,690.002,775.002,775.003.16%232,646
Mar 31, 20262,710.002,730.002,660.002,690.002,690.00-0.74%102,124
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%96,778
Mar 26, 20262,755.002,755.002,680.002,680.002,680.00-1.47%93,548
Mar 25, 20262,640.002,730.002,620.002,720.002,720.003.03%100,934
Mar 24, 20262,625.002,670.002,580.002,640.002,640.00-178,811
Mar 23, 20262,740.002,780.002,630.002,640.002,640.00-3.30%189,573
Mar 20, 20262,755.002,800.002,695.002,730.002,730.00-0.55%199,143
Mar 19, 20262,805.002,810.002,670.002,745.002,745.00-183,389
Mar 18, 20262,780.002,785.002,705.002,745.002,745.00-0.72%177,752
Mar 17, 20262,820.002,840.002,735.002,765.002,765.00-2.64%265,631
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%432,013
Mar 12, 20262,820.002,845.002,675.002,735.002,735.00-2.50%390,622
Mar 11, 20262,765.002,850.002,730.002,805.002,805.001.45%348,606
Mar 10, 20262,730.002,880.002,710.002,765.002,765.00-3.49%582,986