Speco Ltd. 013810
KRX · South Korea · Producer Manufacturing
KRW 1,545.00+3.00 (+0.19%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,545.00 | +0.19% | KRW 1,575.00 | KRW 1,575.00 | KRW 1,524.00 | 19.41K |
| 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 |