SPECO Ltd. (KOSDAQ:013810)
South Korea · Delayed Price · Currency is KRW 1,411.00
-8.00 (-0.56%)
At close: Nov 2, 2026
SPECO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,383.00 | 1,443.00 | 1,375.00 | 1,411.00 | 1,411.00 | -0.56% | 199,584 |
| Oct 30, 2026 | 1,415.00 | 1,480.00 | 1,388.00 | 1,419.00 | 1,419.00 | -0.07% | 582,797 |
| Oct 29, 2026 | 1,477.00 | 1,482.00 | 1,395.00 | 1,420.00 | 1,420.00 | -3.73% | 529,567 |
| Oct 28, 2026 | 1,517.00 | 1,532.00 | 1,454.00 | 1,475.00 | 1,475.00 | -3.59% | 600,180 |
| Oct 27, 2026 | 1,603.00 | 1,695.00 | 1,521.00 | 1,530.00 | 1,530.00 | -4.55% | 1,915,163 |
| Oct 26, 2026 | 1,850.00 | 1,850.00 | 1,603.00 | 1,603.00 | 1,603.00 | -22.00% | 3,722,395 |
| Oct 23, 2026 | 1,648.00 | 2,055.00 | 1,601.00 | 2,055.00 | 2,055.00 | 29.98% | 6,736,722 |
| Oct 22, 2026 | 1,416.00 | 1,704.00 | 1,416.00 | 1,581.00 | 1,581.00 | 12.69% | 2,446,549 |
| Oct 21, 2026 | 1,394.00 | 1,425.00 | 1,371.00 | 1,403.00 | 1,403.00 | -2.23% | 98,570 |
| Oct 20, 2026 | 1,411.00 | 1,638.00 | 1,357.00 | 1,435.00 | 1,435.00 | 1.70% | 852,212 |
| Oct 19, 2026 | 1,393.00 | 1,434.00 | 1,383.00 | 1,411.00 | 1,411.00 | 1.80% | 16,879 |
| Oct 16, 2026 | 1,380.00 | 1,454.00 | 1,352.00 | 1,386.00 | 1,386.00 | 1.76% | 20,244 |
| Oct 15, 2026 | 1,369.00 | 1,417.00 | 1,311.00 | 1,362.00 | 1,362.00 | -6.46% | 73,301 |
| Oct 14, 2026 | 1,460.00 | 1,468.00 | 1,430.00 | 1,456.00 | 1,456.00 | -0.27% | 23,688 |
| Oct 13, 2026 | 1,465.00 | 1,471.00 | 1,412.00 | 1,460.00 | 1,460.00 | -0.68% | 32,132 |
| Oct 12, 2026 | 1,486.00 | 1,500.00 | 1,458.00 | 1,470.00 | 1,470.00 | -2.39% | 18,232 |
| Oct 8, 2026 | 1,518.00 | 1,518.00 | 1,492.00 | 1,506.00 | 1,506.00 | -1.18% | 32,039 |
| Oct 7, 2026 | 1,540.00 | 1,560.00 | 1,511.00 | 1,524.00 | 1,524.00 | -0.13% | 17,505 |
| Oct 6, 2026 | 1,544.00 | 1,544.00 | 1,522.00 | 1,526.00 | 1,526.00 | -1.23% | 26,030 |
| Oct 2, 2026 | 1,575.00 | 1,575.00 | 1,524.00 | 1,545.00 | 1,545.00 | 0.19% | 18,161 |
| Oct 1, 2026 | 1,538.00 | 1,563.00 | 1,520.00 | 1,542.00 | 1,542.00 | 0.13% | 10,233 |
| Sep 30, 2026 | 1,559.00 | 1,586.00 | 1,524.00 | 1,540.00 | 1,540.00 | - | 42,985 |
| Sep 29, 2026 | 1,536.00 | 1,592.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.26% | 41,265 |
| Sep 28, 2026 | 1,559.00 | 1,560.00 | 1,526.00 | 1,536.00 | 1,536.00 | -0.32% | 28,079 |
| Sep 23, 2026 | 1,537.00 | 1,552.00 | 1,534.00 | 1,541.00 | 1,541.00 | -0.96% | 19,279 |
| Sep 22, 2026 | 1,594.00 | 1,594.00 | 1,542.00 | 1,556.00 | 1,556.00 | -0.38% | 16,577 |
| Sep 21, 2026 | 1,581.00 | 1,581.00 | 1,551.00 | 1,562.00 | 1,562.00 | -0.38% | 20,668 |
| Sep 18, 2026 | 1,617.00 | 1,617.00 | 1,553.00 | 1,568.00 | 1,568.00 | 0.51% | 21,855 |
| Sep 17, 2026 | 1,588.00 | 1,588.00 | 1,546.00 | 1,560.00 | 1,560.00 | -0.51% | 16,462 |
| Sep 16, 2026 | 1,619.00 | 1,627.00 | 1,522.00 | 1,568.00 | 1,568.00 | -0.82% | 14,666 |
| Sep 15, 2026 | 1,572.00 | 1,620.00 | 1,540.00 | 1,581.00 | 1,581.00 | -0.19% | 15,497 |
| Sep 14, 2026 | 1,617.00 | 1,617.00 | 1,549.00 | 1,584.00 | 1,584.00 | 0.25% | 18,145 |
| Sep 11, 2026 | 1,574.00 | 1,636.00 | 1,555.00 | 1,580.00 | 1,580.00 | -0.69% | 27,024 |
| Sep 10, 2026 | 1,587.00 | 1,616.00 | 1,563.00 | 1,591.00 | 1,591.00 | 0.76% | 20,115 |
| Sep 9, 2026 | 1,585.00 | 1,622.00 | 1,565.00 | 1,579.00 | 1,579.00 | 0.45% | 27,788 |
| Sep 8, 2026 | 1,572.00 | 1,645.00 | 1,546.00 | 1,572.00 | 1,572.00 | - | 29,406 |
| Sep 7, 2026 | 1,555.00 | 1,597.00 | 1,540.00 | 1,572.00 | 1,572.00 | 1.09% | 34,732 |
| Sep 4, 2026 | 1,582.00 | 1,599.00 | 1,510.00 | 1,555.00 | 1,555.00 | - | 18,695 |
| Sep 3, 2026 | 1,573.00 | 1,605.00 | 1,520.00 | 1,555.00 | 1,555.00 | -1.14% | 16,431 |
| Sep 2, 2026 | 1,565.00 | 1,625.00 | 1,538.00 | 1,573.00 | 1,573.00 | -0.19% | 46,089 |
| Sep 1, 2026 | 1,620.00 | 1,620.00 | 1,500.00 | 1,576.00 | 1,576.00 | -2.72% | 46,414 |
| Aug 31, 2026 | 1,596.00 | 1,645.00 | 1,582.00 | 1,620.00 | 1,620.00 | 1.50% | 22,728 |
| Aug 28, 2026 | 1,641.00 | 1,641.00 | 1,533.00 | 1,596.00 | 1,596.00 | 2.64% | 24,717 |
| Aug 27, 2026 | 1,580.00 | 1,604.00 | 1,523.00 | 1,555.00 | 1,555.00 | 0.26% | 26,700 |
| Aug 26, 2026 | 1,558.00 | 1,675.00 | 1,410.00 | 1,551.00 | 1,551.00 | 0.06% | 30,665 |
| Aug 25, 2026 | 1,572.00 | 1,634.00 | 1,540.00 | 1,550.00 | 1,550.00 | -1.40% | 19,069 |
| Aug 24, 2026 | 1,544.00 | 1,596.00 | 1,531.00 | 1,572.00 | 1,572.00 | 2.01% | 34,227 |
| Aug 21, 2026 | 1,618.00 | 1,618.00 | 1,530.00 | 1,541.00 | 1,541.00 | -3.32% | 37,747 |
| Aug 20, 2026 | 1,600.00 | 1,626.00 | 1,580.00 | 1,594.00 | 1,594.00 | -0.69% | 29,947 |
| Aug 19, 2026 | 1,631.00 | 1,652.00 | 1,602.00 | 1,605.00 | 1,605.00 | -0.86% | 32,492 |