Spigen Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 28,100.00 | 28,250.00 | 28,000.00 | 28,250.00 | 26,985.74 | 2,810 |
| 2024-07-24 | 28,100.00 | 28,200.00 | 28,050.00 | 28,200.00 | 26,937.98 | 2,006 |
| 2024-07-23 | 28,550.00 | 28,550.00 | 28,000.00 | 28,100.00 | 26,842.45 | 3,297 |
| 2024-07-22 | 28,300.00 | 28,300.00 | 28,100.00 | 28,150.00 | 26,890.22 | 1,591 |
| 2024-07-19 | 28,100.00 | 28,250.00 | 28,100.00 | 28,150.00 | 26,890.22 | 2,240 |
| 2024-07-18 | 28,250.00 | 28,250.00 | 28,050.00 | 28,100.00 | 26,842.45 | 4,436 |
| 2024-07-17 | 28,150.00 | 28,450.00 | 28,150.00 | 28,250.00 | 26,985.74 | 2,789 |
| 2024-07-16 | 28,150.00 | 28,400.00 | 28,100.00 | 28,400.00 | 27,129.03 | 3,712 |
| 2024-07-12 | 28,500.00 | 28,500.00 | 28,200.00 | 28,300.00 | 27,033.50 | 3,773 |
| 2024-07-11 | 28,400.00 | 28,500.00 | 28,250.00 | 28,350.00 | 27,081.26 | 3,030 |
| 2024-07-10 | 28,400.00 | 28,600.00 | 28,050.00 | 28,400.00 | 27,129.03 | 8,514 |
| 2024-07-09 | 28,750.00 | 28,750.00 | 28,350.00 | 28,400.00 | 27,129.03 | 4,158 |
| 2024-07-08 | 28,450.00 | 28,650.00 | 28,250.00 | 28,550.00 | 27,272.31 | 6,896 |
| 2024-07-05 | 28,750.00 | 28,750.00 | 28,450.00 | 28,450.00 | 27,176.79 | 3,386 |
| 2024-07-04 | 28,850.00 | 28,850.00 | 28,400.00 | 28,550.00 | 27,272.31 | 8,535 |
| 2024-07-03 | 28,600.00 | 29,000.00 | 28,500.00 | 28,650.00 | 27,367.84 | 5,572 |
| 2024-07-02 | 28,800.00 | 28,900.00 | 28,650.00 | 28,650.00 | 27,367.84 | 4,341 |
| 2024-07-01 | 29,250.00 | 29,250.00 | 28,750.00 | 28,750.00 | 27,463.36 | 2,173 |
| 2024-06-28 | 29,000.00 | 29,100.00 | 28,800.00 | 28,800.00 | 27,511.13 | 3,225 |
| 2024-06-27 | 29,000.00 | 29,450.00 | 28,650.00 | 29,000.00 | 27,702.18 | 4,336 |
| 2024-06-26 | 29,000.00 | 29,000.00 | 28,700.00 | 28,850.00 | 27,558.89 | 2,515 |
| 2024-06-25 | 29,000.00 | 29,000.00 | 28,700.00 | 28,700.00 | 27,415.60 | 4,054 |
| 2024-06-24 | 29,000.00 | 29,050.00 | 28,550.00 | 29,000.00 | 27,702.18 | 10,943 |
| 2024-06-21 | 29,800.00 | 29,800.00 | 28,950.00 | 29,050.00 | 27,749.94 | 11,080 |
| 2024-06-20 | 29,650.00 | 30,150.00 | 29,450.00 | 29,800.00 | 28,466.37 | 4,818 |
| 2024-06-19 | 29,750.00 | 29,950.00 | 29,400.00 | 29,650.00 | 28,323.09 | 3,382 |
| 2024-06-18 | 29,750.00 | 29,900.00 | 29,400.00 | 29,850.00 | 28,514.14 | 7,673 |
| 2024-06-17 | 29,800.00 | 30,150.00 | 29,750.00 | 29,900.00 | 28,561.90 | 7,730 |
| 2024-06-14 | 30,450.00 | 30,700.00 | 29,950.00 | 30,100.00 | 28,752.95 | 5,204 |
| 2024-06-13 | 29,600.00 | 30,950.00 | 29,550.00 | 30,500.00 | 29,135.05 | 15,907 |
| 2024-06-12 | 29,700.00 | 29,950.00 | 29,500.00 | 29,550.00 | 28,227.56 | 10,372 |
| 2024-06-11 | 29,700.00 | 29,950.00 | 29,450.00 | 29,700.00 | 28,370.85 | 8,884 |
| 2024-06-10 | 29,300.00 | 30,050.00 | 29,150.00 | 29,700.00 | 28,370.85 | 8,897 |
| 2024-06-07 | 29,000.00 | 29,800.00 | 28,850.00 | 29,650.00 | 28,323.09 | 18,432 |
| 2024-06-05 | 29,250.00 | 29,300.00 | 28,850.00 | 29,000.00 | 27,702.18 | 3,112 |
| 2024-06-04 | 29,400.00 | 29,400.00 | 28,950.00 | 29,000.00 | 27,702.18 | 4,118 |
| 2024-06-03 | 28,850.00 | 29,500.00 | 28,800.00 | 29,200.00 | 27,893.23 | 2,726 |
| 2024-05-31 | 29,300.00 | 29,300.00 | 28,900.00 | 28,900.00 | 27,606.65 | 1,882 |
| 2024-05-30 | 29,050.00 | 29,100.00 | 28,650.00 | 28,950.00 | 27,654.41 | 5,047 |
| 2024-05-29 | 29,150.00 | 29,250.00 | 29,000.00 | 29,050.00 | 27,749.94 | 11,647 |
| 2024-05-28 | 29,200.00 | 29,300.00 | 29,050.00 | 29,150.00 | 27,845.46 | 5,263 |
| 2024-05-27 | 29,200.00 | 29,400.00 | 29,000.00 | 29,200.00 | 27,893.23 | 5,836 |
| 2024-05-24 | 29,300.00 | 29,500.00 | 28,900.00 | 29,200.00 | 27,893.23 | 7,954 |
| 2024-05-23 | 29,250.00 | 29,300.00 | 28,850.00 | 29,200.00 | 27,893.23 | 3,261 |
| 2024-05-22 | 29,550.00 | 29,550.00 | 28,600.00 | 29,150.00 | 27,845.46 | 11,079 |
| 2024-05-21 | 29,950.00 | 30,050.00 | 29,100.00 | 29,200.00 | 27,893.23 | 23,816 |
| 2024-05-20 | 30,050.00 | 30,150.00 | 29,800.00 | 29,850.00 | 28,514.14 | 8,635 |
| 2024-05-17 | 30,250.00 | 30,350.00 | 30,050.00 | 30,050.00 | 28,705.19 | 4,067 |
| 2024-05-16 | 30,500.00 | 30,500.00 | 30,200.00 | 30,200.00 | 28,848.47 | 6,127 |
| 2024-05-14 | 30,700.00 | 30,850.00 | 30,300.00 | 30,500.00 | 29,135.05 | 12,545 |
| 2024-05-13 | 30,600.00 | 30,700.00 | 30,300.00 | 30,350.00 | 28,991.76 | 4,861 |
| 2024-05-10 | 30,700.00 | 30,700.00 | 30,450.00 | 30,600.00 | 29,230.57 | 2,866 |
| 2024-05-09 | 30,500.00 | 30,700.00 | 30,250.00 | 30,550.00 | 29,182.81 | 2,397 |
| 2024-05-08 | 30,600.00 | 30,700.00 | 30,350.00 | 30,500.00 | 29,135.05 | 7,563 |
| 2024-05-07 | 30,650.00 | 30,750.00 | 30,200.00 | 30,550.00 | 29,182.81 | 9,956 |
| 2024-05-03 | 30,250.00 | 30,650.00 | 30,250.00 | 30,450.00 | 29,087.28 | 2,241 |
| 2024-05-02 | 30,550.00 | 30,800.00 | 30,250.00 | 30,450.00 | 29,087.28 | 3,619 |
| 2024-04-30 | 31,000.00 | 31,000.00 | 30,350.00 | 30,400.00 | 29,039.52 | 4,611 |
| 2024-04-29 | 30,700.00 | 31,250.00 | 30,700.00 | 30,900.00 | 29,517.15 | 8,892 |
| 2024-04-26 | 31,150.00 | 31,350.00 | 30,750.00 | 30,750.00 | 29,373.86 | 3,662 |
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.