SPECO Ltd. (KOSDAQ:013810)
South Korea · Delayed Price · Currency is KRW 1,545.00
+3.00 (0.19%)
At close: Oct 2, 2026
SPECO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1,623.00 | 1,668.00 | 1,607.00 | 1,619.00 | 1,619.00 | -0.06% | 44,464 |
| Aug 14, 2026 | 1,660.00 | 1,660.00 | 1,606.00 | 1,620.00 | 1,620.00 | 0.12% | 31,403 |
| Aug 13, 2026 | 1,619.00 | 1,697.00 | 1,603.00 | 1,618.00 | 1,618.00 | -0.06% | 28,922 |
| Aug 12, 2026 | 1,615.00 | 1,663.00 | 1,614.00 | 1,619.00 | 1,619.00 | 0.50% | 29,524 |
| Aug 11, 2026 | 1,623.00 | 1,650.00 | 1,601.00 | 1,611.00 | 1,611.00 | -0.37% | 34,359 |
| Aug 10, 2026 | 1,596.00 | 1,669.00 | 1,592.00 | 1,617.00 | 1,617.00 | 1.32% | 33,224 |
| Aug 7, 2026 | 1,610.00 | 1,643.00 | 1,592.00 | 1,596.00 | 1,596.00 | -0.68% | 30,784 |
| Aug 6, 2026 | 1,639.00 | 1,670.00 | 1,592.00 | 1,607.00 | 1,607.00 | -1.41% | 20,223 |
| Aug 5, 2026 | 1,578.00 | 1,700.00 | 1,578.00 | 1,630.00 | 1,630.00 | 3.30% | 57,299 |
| Aug 4, 2026 | 1,566.00 | 1,620.00 | 1,549.00 | 1,578.00 | 1,578.00 | 0.83% | 36,515 |
| Aug 3, 2026 | 1,534.00 | 1,598.00 | 1,534.00 | 1,565.00 | 1,565.00 | 2.02% | 39,554 |
| Jul 31, 2026 | 1,537.00 | 1,593.00 | 1,500.00 | 1,534.00 | 1,534.00 | 0.92% | 31,994 |
| Jul 30, 2026 | 1,538.00 | 1,646.00 | 1,501.00 | 1,520.00 | 1,520.00 | -1.17% | 26,427 |
| Jul 29, 2026 | 1,566.00 | 1,642.00 | 1,500.00 | 1,538.00 | 1,538.00 | -5.59% | 49,602 |
| Jul 28, 2026 | 1,720.00 | 1,758.00 | 1,629.00 | 1,629.00 | 1,629.00 | -5.29% | 43,964 |
| Jul 27, 2026 | 1,770.00 | 1,799.00 | 1,691.00 | 1,720.00 | 1,720.00 | -2.82% | 25,164 |
| Jul 24, 2026 | 1,818.00 | 1,890.00 | 1,737.00 | 1,770.00 | 1,770.00 | 2.91% | 88,072 |
| Jul 23, 2026 | 1,664.00 | 1,792.00 | 1,663.00 | 1,720.00 | 1,720.00 | 3.37% | 34,570 |
| Jul 22, 2026 | 1,717.00 | 1,815.00 | 1,660.00 | 1,664.00 | 1,664.00 | -2.58% | 23,570 |