Spigen Korea Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	31,150.00	31,150.00	30,700.00	31,050.00	29,660.43	2,458
2024-04-24	30,900.00	31,300.00	30,500.00	31,000.00	29,612.67	12,268
2024-04-23	29,950.00	30,800.00	29,950.00	30,700.00	29,326.10	4,980
2024-04-22	30,100.00	30,600.00	29,950.00	30,200.00	28,848.47	8,102
2024-04-19	30,850.00	31,000.00	29,800.00	30,100.00	28,752.95	4,494
2024-04-18	30,050.00	31,000.00	30,000.00	30,850.00	29,469.38	3,320
2024-04-17	30,250.00	30,350.00	30,050.00	30,050.00	28,705.19	1,508
2024-04-16	30,850.00	31,250.00	30,050.00	30,450.00	29,087.28	26,527
2024-04-15	29,550.00	31,000.00	28,650.00	31,000.00	29,612.67	49,943
2024-04-12	29,850.00	29,900.00	29,600.00	29,600.00	28,275.32	3,847
2024-04-11	30,200.00	30,500.00	29,600.00	29,900.00	28,561.90	15,207
2024-04-09	30,500.00	30,500.00	30,000.00	30,200.00	28,848.47	1,434
2024-04-08	30,500.00	30,500.00	29,850.00	30,200.00	28,848.47	2,981
2024-04-05	30,200.00	30,500.00	29,850.00	30,250.00	28,896.24	8,188
2024-04-04	30,100.00	30,350.00	29,850.00	30,150.00	28,800.71	6,203
2024-04-03	30,450.00	30,450.00	29,850.00	30,050.00	28,705.19	13,166
2024-04-02	30,300.00	30,550.00	30,300.00	30,400.00	29,039.52	3,850
2024-04-01	30,500.00	30,900.00	30,450.00	30,550.00	29,182.81	4,134
2024-03-29	30,600.00	30,700.00	30,300.00	30,500.00	29,135.05	3,464
2024-03-28	30,700.00	30,800.00	30,450.00	30,500.00	29,135.05	2,621
2024-03-27	30,500.00	30,850.00	30,450.00	30,700.00	29,326.10	3,240
2024-03-26	30,300.00	30,650.00	30,300.00	30,500.00	29,135.05	5,517
2024-03-25	30,450.00	30,750.00	30,300.00	30,500.00	29,135.05	3,672
2024-03-22	30,500.00	30,650.00	30,300.00	30,350.00	28,991.76	5,652
2024-03-21	30,450.00	30,450.00	30,100.00	30,300.00	28,944.00	5,673
2024-03-20	30,150.00	30,400.00	30,100.00	30,100.00	28,752.95	4,466
2024-03-19	30,300.00	30,500.00	30,050.00	30,150.00	28,800.71	8,774
2024-03-18	30,600.00	30,850.00	30,500.00	30,550.00	29,182.81	2,037
2024-03-15	30,900.00	30,900.00	30,450.00	30,600.00	29,230.57	4,257
2024-03-14	30,700.00	30,950.00	30,700.00	30,850.00	29,469.38	2,105
2024-03-13	30,550.00	30,900.00	30,550.00	30,850.00	29,469.38	3,551
2024-03-12	30,300.00	30,900.00	30,300.00	30,700.00	29,326.10	4,138
2024-03-11	30,650.00	30,700.00	30,450.00	30,500.00	29,135.05	4,382
2024-03-08	30,950.00	30,950.00	30,350.00	30,650.00	29,278.33	11,958
2024-03-07	30,550.00	30,900.00	30,400.00	30,600.00	29,230.57	8,855
2024-03-06	30,900.00	31,000.00	30,450.00	30,550.00	29,182.81	5,471
2024-03-05	31,300.00	31,300.00	30,750.00	31,000.00	29,612.67	5,071
2024-03-04	31,350.00	31,350.00	30,500.00	31,150.00	29,755.96	6,593
2024-02-29	31,150.00	31,400.00	30,650.00	31,400.00	29,994.77	7,909
2024-02-28	31,150.00	31,400.00	30,600.00	30,950.00	29,564.91	12,400
2024-02-27	31,500.00	31,650.00	30,950.00	31,100.00	29,708.20	9,157
2024-02-26	31,800.00	31,900.00	31,150.00	31,500.00	30,090.29	9,654
2024-02-23	33,000.00	33,000.00	31,550.00	31,800.00	30,376.87	40,214
2024-02-22	33,250.00	33,350.00	32,750.00	33,100.00	31,618.69	6,002
2024-02-21	33,000.00	33,550.00	32,800.00	33,000.00	31,523.17	5,259
2024-02-20	33,350.00	33,450.00	32,750.00	32,950.00	31,475.40	9,642
2024-02-19	32,450.00	33,500.00	32,450.00	33,200.00	31,714.21	9,158
2024-02-16	32,400.00	32,900.00	32,200.00	32,750.00	31,284.35	7,283
2024-02-15	32,800.00	32,850.00	32,200.00	32,250.00	30,806.73	7,686
2024-02-14	32,700.00	32,850.00	32,300.00	32,800.00	31,332.12	8,801
2024-02-13	33,000.00	33,100.00	32,150.00	32,700.00	31,236.59	22,403
2024-02-08	33,350.00	33,450.00	32,400.00	33,000.00	31,523.17	28,772
2024-02-07	33,750.00	33,850.00	32,700.00	33,200.00	31,714.21	15,017
2024-02-06	34,000.00	34,350.00	33,250.00	33,550.00	32,048.55	10,075
2024-02-05	34,500.00	35,150.00	33,900.00	34,000.00	32,478.41	18,519
2024-02-02	36,300.00	36,750.00	34,150.00	34,400.00	32,860.51	61,041
2024-02-01	34,800.00	34,850.00	33,550.00	34,850.00	33,290.37	21,072
2024-01-31	32,700.00	34,800.00	32,350.00	34,800.00	33,242.61	34,549
2024-01-30	32,150.00	33,350.00	31,950.00	32,650.00	31,188.83	7,100
2024-01-29	33,000.00	33,300.00	32,000.00	32,300.00	30,854.49	15,988

← NewerPage 11 of 21 · 1,222 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.