SPECO Ltd. (KOSDAQ:013810)
South Korea · Delayed Price · Currency is KRW 1,633.00
+103.00 (6.73%)
At close: Jun 29, 2026
SPECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 2,145.00 | 2,190.00 | 2,105.00 | 2,105.00 | 2,105.00 | -2.55% | 90,671 |
| May 28, 2026 | 2,145.00 | 2,210.00 | 2,125.00 | 2,160.00 | 2,160.00 | 0.93% | 80,815 |
| May 27, 2026 | 2,255.00 | 2,260.00 | 2,135.00 | 2,140.00 | 2,140.00 | -5.10% | 116,222 |
| May 26, 2026 | 2,300.00 | 2,365.00 | 2,210.00 | 2,255.00 | 2,255.00 | -1.96% | 67,774 |
| May 22, 2026 | 2,265.00 | 2,355.00 | 2,265.00 | 2,300.00 | 2,300.00 | 2.00% | 39,961 |
| May 21, 2026 | 2,215.00 | 2,500.00 | 2,215.00 | 2,255.00 | 2,255.00 | 1.12% | 91,889 |
| May 20, 2026 | 2,350.00 | 2,350.00 | 2,175.00 | 2,230.00 | 2,230.00 | -4.90% | 136,000 |
| May 19, 2026 | 2,315.00 | 2,445.00 | 2,305.00 | 2,345.00 | 2,345.00 | 0.43% | 89,060 |
| May 18, 2026 | 2,325.00 | 2,415.00 | 2,315.00 | 2,335.00 | 2,335.00 | -1.89% | 77,866 |
| May 15, 2026 | 2,540.00 | 2,540.00 | 2,360.00 | 2,380.00 | 2,380.00 | -3.25% | 112,500 |
| May 14, 2026 | 2,500.00 | 2,555.00 | 2,435.00 | 2,460.00 | 2,460.00 | -1.60% | 154,347 |
| May 13, 2026 | 2,540.00 | 2,555.00 | 2,475.00 | 2,500.00 | 2,500.00 | -1.57% | 88,206 |
| May 12, 2026 | 2,645.00 | 2,660.00 | 2,525.00 | 2,540.00 | 2,540.00 | -4.15% | 160,462 |
| May 11, 2026 | 2,770.00 | 2,785.00 | 2,645.00 | 2,650.00 | 2,650.00 | -3.11% | 138,453 |
| May 8, 2026 | 2,745.00 | 2,900.00 | 2,695.00 | 2,735.00 | 2,735.00 | -0.36% | 68,506 |
| May 7, 2026 | 2,750.00 | 2,760.00 | 2,680.00 | 2,745.00 | 2,745.00 | -0.18% | 149,712 |
| May 6, 2026 | 2,955.00 | 2,955.00 | 2,745.00 | 2,750.00 | 2,750.00 | -5.50% | 256,538 |
| May 4, 2026 | 2,950.00 | 2,960.00 | 2,855.00 | 2,910.00 | 2,910.00 | -0.85% | 178,208 |
| Apr 30, 2026 | 2,965.00 | 2,975.00 | 2,910.00 | 2,935.00 | 2,935.00 | -1.01% | 116,799 |
| Apr 29, 2026 | 2,995.00 | 3,010.00 | 2,955.00 | 2,965.00 | 2,965.00 | -0.34% | 138,341 |
| Apr 28, 2026 | 3,000.00 | 3,020.00 | 2,970.00 | 2,975.00 | 2,975.00 | -0.83% | 105,267 |
| Apr 27, 2026 | 3,070.00 | 3,070.00 | 2,980.00 | 3,000.00 | 3,000.00 | -1.15% | 191,849 |
| Apr 24, 2026 | 2,990.00 | 3,045.00 | 2,970.00 | 3,035.00 | 3,035.00 | 1.51% | 158,348 |
| Apr 23, 2026 | 3,070.00 | 3,070.00 | 2,945.00 | 2,990.00 | 2,990.00 | -0.50% | 197,064 |
| Apr 22, 2026 | 2,970.00 | 3,150.00 | 2,955.00 | 3,005.00 | 3,005.00 | 1.86% | 578,481 |
| Apr 21, 2026 | 3,065.00 | 3,160.00 | 2,945.00 | 2,950.00 | 2,950.00 | -3.91% | 293,851 |
| Apr 20, 2026 | 3,100.00 | 3,160.00 | 3,030.00 | 3,070.00 | 3,070.00 | 1.49% | 385,266 |
| Apr 17, 2026 | 3,055.00 | 3,145.00 | 2,970.00 | 3,025.00 | 3,025.00 | 0.67% | 653,599 |
| Apr 16, 2026 | 2,965.00 | 3,075.00 | 2,965.00 | 3,005.00 | 3,005.00 | 0.84% | 170,639 |
| Apr 15, 2026 | 3,005.00 | 3,015.00 | 2,920.00 | 2,980.00 | 2,980.00 | -0.83% | 251,536 |