SPECO Ltd. (KOSDAQ:013810)
South Korea · Delayed Price · Currency is KRW 1,611.00
-6.00 (-0.37%)
At close: Aug 11, 2026
SPECO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,821.00 | 1,821.00 | 1,651.00 | 1,708.00 | 1,708.00 | 0.12% | 21,876 |
| Jul 20, 2026 | 1,752.00 | 1,839.00 | 1,664.00 | 1,706.00 | 1,706.00 | -2.63% | 61,930 |
| Jul 16, 2026 | 1,767.00 | 1,859.00 | 1,722.00 | 1,752.00 | 1,752.00 | 0.11% | 44,506 |
| Jul 15, 2026 | 1,865.00 | 1,865.00 | 1,718.00 | 1,750.00 | 1,750.00 | 1.92% | 31,735 |
| Jul 14, 2026 | 1,730.00 | 1,833.00 | 1,708.00 | 1,717.00 | 1,717.00 | -0.75% | 109,469 |
| Jul 13, 2026 | 1,815.00 | 1,878.00 | 1,721.00 | 1,730.00 | 1,730.00 | -4.37% | 52,378 |
| Jul 10, 2026 | 1,800.00 | 1,894.00 | 1,800.00 | 1,809.00 | 1,809.00 | 1.01% | 23,937 |
| Jul 9, 2026 | 1,848.00 | 1,950.00 | 1,791.00 | 1,791.00 | 1,791.00 | -3.08% | 49,762 |
| Jul 8, 2026 | 1,766.00 | 2,010.00 | 1,723.00 | 1,848.00 | 1,848.00 | 4.70% | 153,322 |
| Jul 7, 2026 | 1,958.00 | 1,958.00 | 1,722.00 | 1,765.00 | 1,765.00 | -6.02% | 59,760 |
| Jul 6, 2026 | 1,764.00 | 1,898.00 | 1,748.00 | 1,878.00 | 1,878.00 | 7.62% | 63,926 |
| Jul 3, 2026 | 1,775.00 | 1,833.00 | 1,715.00 | 1,745.00 | 1,745.00 | -1.86% | 26,178 |
| Jul 2, 2026 | 1,686.00 | 1,871.00 | 1,651.00 | 1,778.00 | 1,778.00 | 5.46% | 53,112 |
| Jul 1, 2026 | 1,654.00 | 1,729.00 | 1,654.00 | 1,686.00 | 1,686.00 | 1.93% | 20,539 |
| Jun 30, 2026 | 1,576.00 | 1,679.00 | 1,576.00 | 1,654.00 | 1,654.00 | 1.29% | 18,140 |
| Jun 29, 2026 | 1,458.00 | 1,650.00 | 1,458.00 | 1,633.00 | 1,633.00 | 6.73% | 24,915 |
| Jun 26, 2026 | 1,634.00 | 1,635.00 | 1,500.00 | 1,530.00 | 1,530.00 | -5.85% | 45,333 |
| Jun 25, 2026 | 1,664.00 | 1,696.00 | 1,624.00 | 1,625.00 | 1,625.00 | -2.34% | 24,910 |
| Jun 24, 2026 | 1,645.00 | 1,700.00 | 1,620.00 | 1,664.00 | 1,664.00 | 0.97% | 25,434 |
| Jun 23, 2026 | 1,757.00 | 1,757.00 | 1,617.00 | 1,648.00 | 1,648.00 | -6.26% | 55,058 |
| Jun 22, 2026 | 1,725.00 | 1,795.00 | 1,725.00 | 1,758.00 | 1,758.00 | -2.44% | 19,948 |
| Jun 19, 2026 | 1,892.00 | 1,892.00 | 1,793.00 | 1,802.00 | 1,802.00 | -4.76% | 96,128 |
| Jun 18, 2026 | 2,010.00 | 2,010.00 | 1,892.00 | 1,892.00 | 1,892.00 | -5.40% | 49,459 |
| Jun 17, 2026 | 2,080.00 | 2,125.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.85% | 99,203 |
| Jun 16, 2026 | 1,940.00 | 2,350.00 | 1,940.00 | 2,080.00 | 2,080.00 | 7.55% | 525,282 |
| Jun 15, 2026 | 1,960.00 | 1,995.00 | 1,920.00 | 1,934.00 | 1,934.00 | 0.94% | 36,832 |
| Jun 12, 2026 | 1,844.00 | 1,960.00 | 1,844.00 | 1,916.00 | 1,916.00 | 3.57% | 48,434 |
| Jun 11, 2026 | 1,978.00 | 1,978.00 | 1,793.00 | 1,850.00 | 1,850.00 | 2.04% | 43,320 |
| Jun 10, 2026 | 1,849.00 | 1,890.00 | 1,797.00 | 1,813.00 | 1,813.00 | -0.93% | 33,588 |
| Jun 9, 2026 | 1,730.00 | 1,848.00 | 1,730.00 | 1,830.00 | 1,830.00 | 3.98% | 39,109 |
| Jun 8, 2026 | 1,875.00 | 1,875.00 | 1,750.00 | 1,760.00 | 1,760.00 | -6.33% | 51,283 |
| Jun 5, 2026 | 1,786.00 | 1,903.00 | 1,786.00 | 1,879.00 | 1,879.00 | -1.36% | 46,567 |
| Jun 4, 2026 | 1,907.00 | 1,955.00 | 1,876.00 | 1,905.00 | 1,905.00 | -1.19% | 54,267 |
| Jun 2, 2026 | 2,000.00 | 2,000.00 | 1,903.00 | 1,928.00 | 1,928.00 | -3.60% | 55,449 |
| Jun 1, 2026 | 2,115.00 | 2,130.00 | 1,999.00 | 2,000.00 | 2,000.00 | -4.99% | 137,176 |