Spigen Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 27,600.00 | 27,850.00 | 27,350.00 | 27,700.00 | 27,700.00 | 778 |
| 2026-10-16 | 27,350.00 | 28,050.00 | 27,350.00 | 27,800.00 | 27,800.00 | 2,424 |
| 2026-10-15 | 28,000.00 | 28,000.00 | 27,200.00 | 27,350.00 | 27,350.00 | 3,364 |
| 2026-10-14 | 28,350.00 | 28,650.00 | 27,950.00 | 28,000.00 | 28,000.00 | 2,177 |
| 2026-10-13 | 28,700.00 | 28,700.00 | 27,650.00 | 27,950.00 | 27,950.00 | 3,640 |
| 2026-10-12 | 28,650.00 | 28,900.00 | 28,200.00 | 28,200.00 | 28,200.00 | 1,828 |
| 2026-10-08 | 28,600.00 | 28,650.00 | 28,150.00 | 28,650.00 | 28,650.00 | 1,969 |
| 2026-10-07 | 28,500.00 | 28,750.00 | 28,100.00 | 28,550.00 | 28,550.00 | 5,409 |
| 2026-10-06 | 29,600.00 | 29,600.00 | 28,400.00 | 28,450.00 | 28,450.00 | 9,594 |
| 2026-10-02 | 29,500.00 | 29,700.00 | 29,200.00 | 29,500.00 | 29,500.00 | 1,143 |
| 2026-10-01 | 29,800.00 | 29,800.00 | 29,150.00 | 29,500.00 | 29,500.00 | 1,842 |
| 2026-09-30 | 30,000.00 | 30,400.00 | 29,350.00 | 29,500.00 | 29,500.00 | 5,870 |
| 2026-09-29 | 30,400.00 | 30,900.00 | 29,450.00 | 29,500.00 | 29,500.00 | 3,518 |
| 2026-09-28 | 30,050.00 | 30,750.00 | 30,000.00 | 30,400.00 | 30,400.00 | 4,920 |
| 2026-09-23 | 30,000.00 | 30,350.00 | 29,650.00 | 29,950.00 | 29,950.00 | 3,604 |
| 2026-09-22 | 29,950.00 | 30,450.00 | 29,350.00 | 30,000.00 | 30,000.00 | 4,825 |
| 2026-09-21 | 29,700.00 | 30,150.00 | 29,450.00 | 29,700.00 | 29,700.00 | 1,203 |
| 2026-09-18 | 30,200.00 | 30,200.00 | 29,500.00 | 29,700.00 | 29,700.00 | 2,765 |
| 2026-09-17 | 29,950.00 | 31,150.00 | 29,950.00 | 30,200.00 | 30,200.00 | 8,205 |
| 2026-09-16 | 30,100.00 | 30,400.00 | 30,000.00 | 30,150.00 | 30,150.00 | 2,898 |
| 2026-09-15 | 29,950.00 | 30,450.00 | 29,450.00 | 30,100.00 | 30,100.00 | 4,009 |
| 2026-09-14 | 29,450.00 | 30,500.00 | 29,450.00 | 29,950.00 | 29,950.00 | 5,169 |
| 2026-09-11 | 29,500.00 | 29,850.00 | 29,250.00 | 29,500.00 | 29,500.00 | 1,889 |
| 2026-09-10 | 29,200.00 | 30,050.00 | 28,950.00 | 29,900.00 | 29,900.00 | 2,718 |
| 2026-09-09 | 30,000.00 | 30,150.00 | 28,750.00 | 29,200.00 | 29,200.00 | 5,069 |
| 2026-09-08 | 30,050.00 | 30,600.00 | 29,500.00 | 30,000.00 | 30,000.00 | 4,337 |
| 2026-09-07 | 30,200.00 | 31,100.00 | 29,900.00 | 30,350.00 | 30,350.00 | 13,288 |
| 2026-09-04 | 29,700.00 | 30,450.00 | 29,700.00 | 30,400.00 | 30,400.00 | 3,675 |
| 2026-09-03 | 29,400.00 | 29,700.00 | 29,050.00 | 29,700.00 | 29,700.00 | 1,613 |
| 2026-09-02 | 29,000.00 | 29,400.00 | 28,600.00 | 29,400.00 | 29,400.00 | 2,028 |
| 2026-09-01 | 29,650.00 | 29,650.00 | 28,550.00 | 28,950.00 | 28,950.00 | 3,542 |
| 2026-08-31 | 30,500.00 | 30,600.00 | 28,800.00 | 29,650.00 | 29,650.00 | 3,174 |
| 2026-08-28 | 29,850.00 | 30,750.00 | 29,750.00 | 30,100.00 | 30,100.00 | 3,964 |
| 2026-08-27 | 30,500.00 | 31,200.00 | 29,750.00 | 29,900.00 | 29,900.00 | 5,364 |
| 2026-08-26 | 30,050.00 | 30,500.00 | 29,600.00 | 30,150.00 | 30,150.00 | 5,282 |
| 2026-08-25 | 29,650.00 | 30,650.00 | 29,100.00 | 30,300.00 | 30,300.00 | 8,024 |
| 2026-08-24 | 27,900.00 | 30,450.00 | 27,850.00 | 29,650.00 | 29,650.00 | 11,592 |
| 2026-08-21 | 29,700.00 | 29,700.00 | 27,900.00 | 27,900.00 | 27,900.00 | 9,291 |
| 2026-08-20 | 28,900.00 | 29,950.00 | 28,900.00 | 29,700.00 | 29,700.00 | 10,034 |
| 2026-08-19 | 29,150.00 | 29,350.00 | 28,350.00 | 28,900.00 | 28,900.00 | 4,321 |
| 2026-08-18 | 29,300.00 | 29,800.00 | 28,900.00 | 29,300.00 | 29,300.00 | 5,441 |
| 2026-08-14 | 29,050.00 | 29,200.00 | 28,400.00 | 28,400.00 | 28,400.00 | 8,169 |
| 2026-08-13 | 29,150.00 | 29,350.00 | 28,300.00 | 29,050.00 | 29,050.00 | 65,233 |
| 2026-08-12 | 29,550.00 | 29,550.00 | 28,650.00 | 29,150.00 | 29,150.00 | 8,585 |
| 2026-08-11 | 29,000.00 | 29,600.00 | 28,550.00 | 29,350.00 | 29,350.00 | 2,368 |
| 2026-08-10 | 29,100.00 | 29,100.00 | 28,500.00 | 28,700.00 | 28,700.00 | 2,683 |
| 2026-08-07 | 29,150.00 | 29,150.00 | 28,450.00 | 28,950.00 | 28,950.00 | 1,394 |
| 2026-08-06 | 28,900.00 | 29,250.00 | 28,450.00 | 28,800.00 | 28,800.00 | 2,876 |
| 2026-08-05 | 29,600.00 | 29,800.00 | 28,800.00 | 29,100.00 | 29,100.00 | 5,783 |
| 2026-08-04 | 29,000.00 | 29,750.00 | 28,800.00 | 29,300.00 | 29,300.00 | 12,402 |
| 2026-08-03 | 29,000.00 | 29,950.00 | 28,500.00 | 29,300.00 | 29,300.00 | 10,881 |
| 2026-07-31 | 27,900.00 | 29,350.00 | 27,600.00 | 29,300.00 | 29,300.00 | 3,942 |
| 2026-07-30 | 27,900.00 | 28,500.00 | 27,150.00 | 27,900.00 | 27,900.00 | 5,476 |
| 2026-07-29 | 29,000.00 | 29,600.00 | 26,150.00 | 27,900.00 | 27,900.00 | 7,693 |
| 2026-07-28 | 30,550.00 | 30,650.00 | 28,900.00 | 28,900.00 | 28,900.00 | 4,798 |
| 2026-07-27 | 29,550.00 | 30,700.00 | 29,550.00 | 30,550.00 | 30,550.00 | 1,818 |
| 2026-07-24 | 30,750.00 | 30,750.00 | 29,300.00 | 29,400.00 | 29,400.00 | 3,461 |
| 2026-07-23 | 29,650.00 | 30,800.00 | 29,650.00 | 30,600.00 | 30,600.00 | 4,212 |
| 2026-07-22 | 29,800.00 | 34,150.00 | 29,450.00 | 29,750.00 | 29,750.00 | 46,484 |
| 2026-07-21 | 28,500.00 | 30,300.00 | 28,100.00 | 30,000.00 | 30,000.00 | 11,396 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 462.0000 KRW |
| 2024-01-12 | 696.0000 KRW |
| 2022-12-28 | 560.0000 KRW |
| 2021-12-29 | 840.0000 KRW |
| 2020-12-29 | 1,200.0000 KRW |
| 2019-12-27 | 1,300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.