Spigen Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	33,000.00	33,300.00	32,000.00	32,300.00	30,854.49	15,988
2024-01-26	31,600.00	33,300.00	31,300.00	33,100.00	31,618.69	27,387
2024-01-25	31,600.00	31,600.00	31,050.00	31,400.00	29,994.77	3,647
2024-01-24	31,350.00	31,700.00	31,000.00	31,200.00	29,803.72	1,411
2024-01-23	31,400.00	31,450.00	31,100.00	31,350.00	29,947.01	1,916
2024-01-22	31,400.00	31,450.00	30,950.00	31,350.00	29,947.01	2,803
2024-01-19	31,450.00	32,150.00	31,000.00	31,000.00	29,612.67	6,857
2024-01-18	31,950.00	32,050.00	31,450.00	31,450.00	30,042.53	3,730
2024-01-17	32,700.00	32,750.00	31,950.00	32,050.00	30,615.68	3,764
2024-01-16	32,000.00	32,700.00	31,550.00	32,700.00	31,236.59	2,676
2024-01-15	32,000.00	32,550.00	32,000.00	32,200.00	30,758.97	1,938
2024-01-12	32,200.00	32,300.00	31,450.00	32,250.00	30,806.73	4,898
2024-01-11	32,650.00	32,900.00	31,500.00	32,400.00	30,285.16	5,436
2024-01-10	33,000.00	33,100.00	32,550.00	32,550.00	30,425.37	1,564
2024-01-09	33,000.00	33,500.00	32,750.00	32,750.00	30,612.32	3,696
2024-01-08	32,750.00	32,950.00	32,600.00	32,750.00	30,612.32	1,563
2024-01-05	32,650.00	32,800.00	32,500.00	32,750.00	30,612.32	1,344
2024-01-04	32,450.00	32,900.00	32,450.00	32,650.00	30,518.85	2,394
2024-01-03	32,700.00	32,850.00	32,250.00	32,600.00	30,472.11	4,145
2024-01-02	33,000.00	34,150.00	32,050.00	32,650.00	30,518.85	29,832
2023-12-28	33,050.00	33,300.00	32,550.00	33,000.00	30,846.00	5,950
2023-12-27	31,450.00	33,450.00	30,650.00	33,050.00	30,892.74	28,192
2023-12-26	31,350.00	31,750.00	30,300.00	31,250.00	29,210.23	6,057
2023-12-22	31,400.00	31,500.00	31,250.00	31,350.00	29,303.70	2,376
2023-12-21	31,400.00	31,550.00	31,200.00	31,400.00	29,350.44	2,602
2023-12-20	30,600.00	31,450.00	30,600.00	31,400.00	29,350.44	8,435
2023-12-19	30,650.00	30,800.00	30,450.00	30,550.00	28,555.92	3,599
2023-12-18	30,750.00	30,900.00	30,550.00	30,750.00	28,742.86	3,992
2023-12-15	30,800.00	30,850.00	30,600.00	30,750.00	28,742.86	4,501
2023-12-14	30,800.00	31,000.00	30,700.00	30,800.00	28,789.60	2,177
2023-12-13	30,900.00	30,950.00	30,650.00	30,800.00	28,789.60	1,375
2023-12-12	30,700.00	31,000.00	30,700.00	30,800.00	28,789.60	2,628
2023-12-11	30,850.00	31,150.00	30,450.00	31,000.00	28,976.55	3,959
2023-12-08	30,550.00	30,900.00	30,550.00	30,850.00	28,836.34	4,149
2023-12-07	30,650.00	30,700.00	30,300.00	30,500.00	28,509.18	4,316
2023-12-06	30,500.00	30,750.00	30,400.00	30,500.00	28,509.18	2,547
2023-12-05	30,250.00	30,650.00	30,250.00	30,500.00	28,509.18	4,128
2023-12-04	30,650.00	30,650.00	30,250.00	30,300.00	28,322.24	3,584
2023-12-01	30,300.00	30,650.00	30,300.00	30,600.00	28,602.66	4,318
2023-11-30	30,700.00	30,800.00	30,400.00	30,450.00	28,462.45	3,213
2023-11-29	30,800.00	30,850.00	30,500.00	30,550.00	28,555.92	3,969
2023-11-28	31,000.00	31,200.00	30,700.00	30,700.00	28,696.13	2,698
2023-11-27	30,900.00	31,150.00	30,600.00	30,850.00	28,836.34	4,523
2023-11-24	31,050.00	31,350.00	30,650.00	30,900.00	28,883.07	11,467
2023-11-23	31,200.00	31,200.00	30,800.00	30,850.00	28,836.34	5,123
2023-11-22	31,050.00	31,350.00	31,000.00	31,050.00	29,023.28	1,643
2023-11-21	31,000.00	31,400.00	30,950.00	31,050.00	29,023.28	3,986
2023-11-20	31,150.00	31,450.00	30,950.00	30,950.00	28,929.81	6,348
2023-11-17	31,450.00	31,450.00	31,100.00	31,150.00	29,116.76	3,563
2023-11-16	30,950.00	31,500.00	30,950.00	31,200.00	29,163.49	2,433
2023-11-15	31,300.00	31,550.00	30,950.00	31,000.00	28,976.55	18,135
2023-11-14	31,750.00	32,000.00	31,500.00	31,500.00	29,443.91	2,529
2023-11-13	31,850.00	32,100.00	31,400.00	31,500.00	29,443.91	3,064
2023-11-10	31,950.00	32,000.00	31,500.00	31,850.00	29,771.06	3,119
2023-11-09	31,300.00	31,950.00	31,100.00	31,950.00	29,864.54	2,050
2023-11-08	31,300.00	31,450.00	31,000.00	31,300.00	29,256.96	1,590
2023-11-07	31,700.00	32,000.00	30,650.00	31,300.00	29,256.96	10,273
2023-11-06	32,400.00	32,400.00	31,650.00	31,800.00	29,724.33	4,561
2023-11-03	31,400.00	32,350.00	31,200.00	32,000.00	29,911.27	4,877
2023-11-02	30,550.00	31,700.00	30,400.00	31,550.00	29,490.65	5,157

← NewerPage 12 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.