Skip to main content
logo
SPECO Ltd. (KOSDAQ:013810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,965.00
-10.00 (-0.34%)
At close: Apr 29, 2026

SPECO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,995.003,010.002,955.002,965.002,965.00-0.34%137,755
Apr 28, 20263,000.003,020.002,970.002,975.002,975.00-0.83%104,955
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%192,572
Apr 22, 20262,970.003,150.002,955.003,005.003,005.001.86%574,614
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%384,598
Apr 17, 20263,055.003,145.002,970.003,025.003,025.000.67%649,742
Apr 16, 20262,965.003,075.002,965.003,005.003,005.000.84%169,292
Apr 15, 20263,005.003,015.002,920.002,980.002,980.00-0.83%251,352
Apr 14, 20263,040.003,040.002,955.003,005.003,005.00-1.15%189,538
Apr 13, 20263,090.003,095.002,945.003,040.003,040.000.50%462,016
Apr 10, 20262,915.003,060.002,915.003,025.003,025.003.77%454,892
Apr 9, 20262,890.003,130.002,890.002,915.002,915.001.22%1,372,111
Apr 8, 20262,780.002,970.002,770.002,880.002,880.001.41%420,089
Apr 7, 20262,900.002,960.002,840.002,840.002,840.00-1.56%286,500
Apr 6, 20263,005.003,020.002,830.002,885.002,885.00-2.86%321,203
Apr 3, 20262,835.003,025.002,790.002,970.002,970.004.76%1,000,965
Apr 2, 20262,785.003,195.002,775.002,835.002,835.002.16%4,068,217
Apr 1, 20262,695.002,800.002,690.002,775.002,775.003.16%230,943
Mar 31, 20262,710.002,730.002,660.002,690.002,690.00-0.74%101,569
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%94,573
Mar 26, 20262,755.002,755.002,680.002,680.002,680.00-1.47%93,546
Mar 25, 20262,640.002,730.002,620.002,720.002,720.003.03%98,562
Mar 24, 20262,625.002,670.002,580.002,640.002,640.00-178,715
Mar 23, 20262,740.002,780.002,630.002,640.002,640.00-3.30%188,089
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