Speco Ltd. 013810
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.545,00+3,00 (+0,19 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.545,00 | +0,19 % | KRW 1.575,00 | KRW 1.575,00 | KRW 1.524,00 | 19,38K |
| 2026-10-01 | KRW 1.542,00 | +0,13 % | KRW 1.538,00 | KRW 1.563,00 | KRW 1.520,00 | 10,83K |
| 2026-09-30 | KRW 1.540,00 | 0,00 % | KRW 1.559,00 | KRW 1.586,00 | KRW 1.524,00 | 47,08K |
| 2026-09-29 | KRW 1.540,00 | +0,26 % | KRW 1.536,00 | KRW 1.592,00 | KRW 1.520,00 | 43,10K |
| 2026-09-28 | KRW 1.536,00 | -0,32 % | KRW 1.559,00 | KRW 1.560,00 | KRW 1.526,00 | 30,08K |
| 2026-09-23 | KRW 1.541,00 | -0,96 % | KRW 1.537,00 | KRW 1.552,00 | KRW 1.534,00 | 19,41K |
| 2026-09-22 | KRW 1.556,00 | -0,38 % | KRW 1.594,00 | KRW 1.594,00 | KRW 1.542,00 | 17,42K |
| 2026-09-21 | KRW 1.562,00 | -0,38 % | KRW 1.581,00 | KRW 1.581,00 | KRW 1.551,00 | 22,42K |
| 2026-09-18 | KRW 1.568,00 | +0,51 % | KRW 1.617,00 | KRW 1.617,00 | KRW 1.553,00 | 21,95K |
| 2026-09-17 | KRW 1.560,00 | -0,51 % | KRW 1.588,00 | KRW 1.588,00 | KRW 1.546,00 | 16,46K |
| 2026-09-16 | KRW 1.568,00 | -0,82 % | KRW 1.619,00 | KRW 1.627,00 | KRW 1.522,00 | 14,67K |
| 2026-09-15 | KRW 1.581,00 | -0,19 % | KRW 1.572,00 | KRW 1.620,00 | KRW 1.540,00 | 17,21K |
| 2026-09-14 | KRW 1.584,00 | +0,25 % | KRW 1.617,00 | KRW 1.617,00 | KRW 1.549,00 | 19,40K |
| 2026-09-11 | KRW 1.580,00 | -0,69 % | KRW 1.574,00 | KRW 1.636,00 | KRW 1.555,00 | 27,03K |
| 2026-09-10 | KRW 1.591,00 | +0,76 % | KRW 1.587,00 | KRW 1.616,00 | KRW 1.563,00 | 20,12K |
| 2026-09-09 | KRW 1.579,00 | +0,45 % | KRW 1.585,00 | KRW 1.622,00 | KRW 1.565,00 | 27,79K |
| 2026-09-08 | KRW 1.572,00 | 0,00 % | KRW 1.572,00 | KRW 1.645,00 | KRW 1.546,00 | 29,41K |
| 2026-09-07 | KRW 1.572,00 | +1,09 % | KRW 1.555,00 | KRW 1.597,00 | KRW 1.540,00 | 34,74K |
| 2026-09-04 | KRW 1.555,00 | 0,00 % | KRW 1.582,00 | KRW 1.599,00 | KRW 1.510,00 | 18,70K |
| 2026-09-03 | KRW 1.555,00 | -1,14 % | KRW 1.573,00 | KRW 1.605,00 | KRW 1.520,00 | 16,43K |
| 2026-09-02 | KRW 1.573,00 | -0,19 % | KRW 1.565,00 | KRW 1.625,00 | KRW 1.538,00 | 46,09K |
| 2026-09-01 | KRW 1.576,00 | -2,72 % | KRW 1.620,00 | KRW 1.620,00 | KRW 1.500,00 | 46,41K |
| 2026-08-31 | KRW 1.620,00 | +1,50 % | KRW 1.596,00 | KRW 1.645,00 | KRW 1.582,00 | 22,73K |
| 2026-08-28 | KRW 1.596,00 | +2,64 % | KRW 1.641,00 | KRW 1.641,00 | KRW 1.533,00 | 24,72K |
| 2026-08-27 | KRW 1.555,00 | +0,26 % | KRW 1.580,00 | KRW 1.604,00 | KRW 1.523,00 | 26,70K |
| 2026-08-26 | KRW 1.551,00 | +0,06 % | KRW 1.558,00 | KRW 1.675,00 | KRW 1.410,00 | 30,69K |
| 2026-08-25 | KRW 1.550,00 | -1,40 % | KRW 1.572,00 | KRW 1.634,00 | KRW 1.540,00 | 19,08K |
| 2026-08-24 | KRW 1.572,00 | +2,01 % | KRW 1.544,00 | KRW 1.596,00 | KRW 1.531,00 | 34,23K |
| 2026-08-21 | KRW 1.541,00 | -3,32 % | KRW 1.618,00 | KRW 1.618,00 | KRW 1.530,00 | 37,75K |
| 2026-08-20 | KRW 1.594,00 | -0,69 % | KRW 1.600,00 | KRW 1.626,00 | KRW 1.580,00 | 30,15K |
| 2026-08-19 | KRW 1.605,00 | -0,86 % | KRW 1.631,00 | KRW 1.652,00 | KRW 1.602,00 | 32,49K |
| 2026-08-18 | KRW 1.619,00 | -0,06 % | KRW 1.623,00 | KRW 1.668,00 | KRW 1.607,00 | 44,46K |
| 2026-08-14 | KRW 1.620,00 | +0,12 % | KRW 1.660,00 | KRW 1.660,00 | KRW 1.606,00 | 31,40K |
| 2026-08-13 | KRW 1.618,00 | -0,06 % | KRW 1.619,00 | KRW 1.697,00 | KRW 1.603,00 | 28,92K |
| 2026-08-12 | KRW 1.619,00 | +0,50 % | KRW 1.615,00 | KRW 1.663,00 | KRW 1.614,00 | 29,52K |
| 2026-08-11 | KRW 1.611,00 | -0,37 % | KRW 1.623,00 | KRW 1.650,00 | KRW 1.601,00 | 34,36K |
| 2026-08-10 | KRW 1.617,00 | +1,32 % | KRW 1.596,00 | KRW 1.669,00 | KRW 1.592,00 | 33,98K |
| 2026-08-07 | KRW 1.596,00 | -0,68 % | KRW 1.610,00 | KRW 1.643,00 | KRW 1.592,00 | 30,78K |
| 2026-08-06 | KRW 1.607,00 | -1,41 % | KRW 1.639,00 | KRW 1.670,00 | KRW 1.592,00 | 20,22K |
| 2026-08-05 | KRW 1.630,00 | +3,30 % | KRW 1.578,00 | KRW 1.700,00 | KRW 1.578,00 | 57,30K |
| 2026-08-04 | KRW 1.578,00 | +0,83 % | KRW 1.566,00 | KRW 1.620,00 | KRW 1.549,00 | 36,52K |
| 2026-08-03 | KRW 1.565,00 | +2,02 % | KRW 1.534,00 | KRW 1.598,00 | KRW 1.534,00 | 39,55K |
| 2026-07-31 | KRW 1.534,00 | +0,92 % | KRW 1.537,00 | KRW 1.593,00 | KRW 1.500,00 | 31,99K |
| 2026-07-30 | KRW 1.520,00 | -1,17 % | KRW 1.538,00 | KRW 1.646,00 | KRW 1.501,00 | 26,43K |
| 2026-07-29 | KRW 1.538,00 | -5,59 % | KRW 1.566,00 | KRW 1.642,00 | KRW 1.500,00 | 49,60K |
| 2026-07-28 | KRW 1.629,00 | -5,29 % | KRW 1.720,00 | KRW 1.758,00 | KRW 1.629,00 | 44,02K |
| 2026-07-27 | KRW 1.720,00 | -2,82 % | KRW 1.770,00 | KRW 1.799,00 | KRW 1.691,00 | 25,53K |
| 2026-07-24 | KRW 1.770,00 | +2,91 % | KRW 1.818,00 | KRW 1.890,00 | KRW 1.737,00 | 88,07K |
| 2026-07-23 | KRW 1.720,00 | +3,37 % | KRW 1.664,00 | KRW 1.792,00 | KRW 1.663,00 | 34,57K |
| 2026-07-22 | KRW 1.664,00 | -2,58 % | KRW 1.717,00 | KRW 1.815,00 | KRW 1.660,00 | 23,57K |
| 2026-07-21 | KRW 1.708,00 | +0,12 % | KRW 1.821,00 | KRW 1.821,00 | KRW 1.651,00 | 21,90K |
| 2026-07-20 | KRW 1.706,00 | -2,63 % | KRW 1.752,00 | KRW 1.839,00 | KRW 1.664,00 | 61,93K |
| 2026-07-16 | KRW 1.752,00 | +0,11 % | KRW 1.767,00 | KRW 1.859,00 | KRW 1.722,00 | 44,88K |
| 2026-07-15 | KRW 1.750,00 | +1,92 % | KRW 1.865,00 | KRW 1.865,00 | KRW 1.718,00 | 4,95M |
| 2026-07-14 | KRW 1.717,00 | -0,75 % | KRW 1.730,00 | KRW 1.833,00 | KRW 1.708,00 | 109,47K |
| 2026-07-13 | KRW 1.730,00 | -4,37 % | KRW 1.815,00 | KRW 1.878,00 | KRW 1.721,00 | 52,38K |
| 2026-07-10 | KRW 1.809,00 | +1,01 % | KRW 1.800,00 | KRW 1.894,00 | KRW 1.800,00 | 26,02K |
| 2026-07-09 | KRW 1.791,00 | -3,08 % | KRW 1.848,00 | KRW 1.950,00 | KRW 1.791,00 | 49,76K |
| 2026-07-08 | KRW 1.848,00 | +4,70 % | KRW 1.766,00 | KRW 2.010,00 | KRW 1.723,00 | 153,32K |
| 2026-07-07 | KRW 1.765,00 | -6,02 % | KRW 1.958,00 | KRW 1.958,00 | KRW 1.722,00 | 59,76K |
| 2026-07-06 | KRW 1.878,00 | +7,62 % | KRW 1.764,00 | KRW 1.898,00 | KRW 1.748,00 | 64,33K |
| 2026-07-03 | KRW 1.745,00 | -1,86 % | KRW 1.775,00 | KRW 1.833,00 | KRW 1.715,00 | 26,21K |
| 2026-07-02 | KRW 1.778,00 | +5,46 % | KRW 1.686,00 | KRW 1.871,00 | KRW 1.651,00 | 53,12K |
| 2026-07-01 | KRW 1.686,00 | +1,93 % | KRW 1.654,00 | KRW 1.729,00 | KRW 1.654,00 | 20,54K |
| 2026-06-30 | KRW 1.654,00 | +1,29 % | KRW 1.576,00 | KRW 1.679,00 | KRW 1.576,00 | 18,14K |
| 2026-06-29 | KRW 1.633,00 | +6,73 % | KRW 1.458,00 | KRW 1.650,00 | KRW 1.458,00 | 24,92K |
| 2026-06-26 | KRW 1.530,00 | -5,85 % | KRW 1.634,00 | KRW 1.635,00 | KRW 1.500,00 | 45,51K |
| 2026-06-25 | KRW 1.625,00 | -2,34 % | KRW 1.664,00 | KRW 1.696,00 | KRW 1.624,00 | 24,99K |
| 2026-06-24 | KRW 1.664,00 | +0,97 % | KRW 1.645,00 | KRW 1.700,00 | KRW 1.620,00 | 25,47K |
| 2026-06-23 | KRW 1.648,00 | -6,26 % | KRW 1.757,00 | KRW 1.757,00 | KRW 1.617,00 | 55,06K |
| 2026-06-22 | KRW 1.758,00 | -2,44 % | KRW 1.725,00 | KRW 1.795,00 | KRW 1.725,00 | 20,28K |
| 2026-06-19 | KRW 1.802,00 | -4,76 % | KRW 1.892,00 | KRW 1.892,00 | KRW 1.793,00 | 97,96K |
| 2026-06-18 | KRW 1.892,00 | -5,40 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.892,00 | 49,91K |
| 2026-06-17 | KRW 2.000,00 | -3,85 % | KRW 2.080,00 | KRW 2.125,00 | KRW 2.000,00 | 99,59K |
| 2026-06-16 | KRW 2.080,00 | +7,55 % | KRW 1.940,00 | KRW 2.350,00 | KRW 1.940,00 | 525,28K |
| 2026-06-15 | KRW 1.934,00 | +0,94 % | KRW 1.960,00 | KRW 1.995,00 | KRW 1.920,00 | 36,83K |
| 2026-06-12 | KRW 1.916,00 | +3,57 % | KRW 1.844,00 | KRW 1.960,00 | KRW 1.844,00 | 48,47K |
| 2026-06-11 | KRW 1.850,00 | +2,04 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.793,00 | 43,58K |
| 2026-06-10 | KRW 1.813,00 | -0,93 % | KRW 1.849,00 | KRW 1.890,00 | KRW 1.797,00 | 33,59K |
| 2026-06-09 | KRW 1.830,00 | +3,98 % | KRW 1.730,00 | KRW 1.848,00 | KRW 1.730,00 | 39,11K |
| 2026-06-08 | KRW 1.760,00 | -6,33 % | KRW 1.875,00 | KRW 1.875,00 | KRW 1.750,00 | 52,48K |
| 2026-06-05 | KRW 1.879,00 | -1,36 % | KRW 1.786,00 | KRW 1.903,00 | KRW 1.786,00 | 46,57K |
| 2026-06-04 | KRW 1.905,00 | -1,19 % | KRW 1.907,00 | KRW 1.955,00 | KRW 1.876,00 | 54,56K |
| 2026-06-02 | KRW 1.928,00 | -3,60 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.903,00 | 58,98K |
| 2026-06-01 | KRW 2.000,00 | -4,99 % | KRW 2.115,00 | KRW 2.130,00 | KRW 1.999,00 | 146,86K |
| 2026-05-29 | KRW 2.105,00 | -2,55 % | KRW 2.145,00 | KRW 2.190,00 | KRW 2.105,00 | 91,04K |
| 2026-05-28 | KRW 2.160,00 | +0,93 % | KRW 2.145,00 | KRW 2.210,00 | KRW 2.125,00 | 81,23K |
| 2026-05-27 | KRW 2.140,00 | -5,10 % | KRW 2.255,00 | KRW 2.260,00 | KRW 2.135,00 | 118,41K |
| 2026-05-26 | KRW 2.255,00 | -1,96 % | KRW 2.300,00 | KRW 2.365,00 | KRW 2.210,00 | 67,77K |
| 2026-05-22 | KRW 2.300,00 | +2,00 % | KRW 2.265,00 | KRW 2.355,00 | KRW 2.265,00 | 40,41K |