Spigen Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30,700.00	30,900.00	30,450.00	30,900.00	28,883.07	906
2023-10-31	30,500.00	30,850.00	30,400.00	30,450.00	28,462.45	2,060
2023-10-30	30,600.00	30,900.00	30,600.00	30,700.00	28,696.13	889
2023-10-27	30,600.00	30,900.00	30,300.00	30,750.00	28,742.86	3,150
2023-10-26	31,000.00	31,300.00	29,900.00	30,550.00	28,555.92	16,387
2023-10-25	31,200.00	31,750.00	30,750.00	31,500.00	29,443.91	4,495
2023-10-24	31,150.00	31,450.00	30,700.00	31,200.00	29,163.49	4,583
2023-10-23	31,550.00	31,850.00	31,000.00	31,400.00	29,350.44	3,653
2023-10-20	31,250.00	31,900.00	30,800.00	31,550.00	29,490.65	3,316
2023-10-19	31,900.00	31,900.00	31,300.00	31,500.00	29,443.91	5,029
2023-10-18	33,000.00	33,000.00	31,950.00	31,950.00	29,864.54	1,830
2023-10-17	32,000.00	32,850.00	32,000.00	32,600.00	30,472.11	4,399
2023-10-16	31,700.00	32,300.00	31,400.00	32,300.00	30,191.69	6,326
2023-10-13	31,750.00	31,750.00	31,400.00	31,700.00	29,630.86	1,692
2023-10-12	31,750.00	31,800.00	31,450.00	31,650.00	29,584.12	3,894
2023-10-11	31,200.00	31,900.00	31,200.00	31,750.00	29,677.59	6,563
2023-10-10	31,700.00	31,800.00	31,500.00	31,650.00	29,584.12	4,792
2023-10-06	31,100.00	31,750.00	31,100.00	31,700.00	29,630.86	2,051
2023-10-05	31,450.00	31,900.00	31,100.00	31,250.00	29,210.23	4,545
2023-10-04	32,000.00	32,000.00	31,300.00	31,450.00	29,397.17	8,285
2023-09-27	32,500.00	32,500.00	30,300.00	32,400.00	30,285.16	6,075
2023-09-26	32,700.00	33,300.00	31,900.00	32,300.00	30,191.69	8,359
2023-09-25	32,800.00	33,050.00	32,500.00	32,700.00	30,565.58	3,617
2023-09-22	32,700.00	33,000.00	32,300.00	32,800.00	30,659.06	7,797
2023-09-21	33,800.00	33,800.00	32,800.00	32,800.00	30,659.06	3,609
2023-09-20	32,800.00	33,750.00	32,650.00	33,700.00	31,500.31	9,008
2023-09-19	33,200.00	33,750.00	32,650.00	32,650.00	30,518.85	10,585
2023-09-18	33,000.00	33,400.00	32,850.00	33,350.00	31,173.16	5,491
2023-09-15	33,200.00	33,500.00	33,000.00	33,050.00	30,892.74	5,561
2023-09-14	32,800.00	33,350.00	32,800.00	33,200.00	31,032.95	3,867
2023-09-13	32,700.00	33,200.00	32,700.00	33,100.00	30,939.47	8,511
2023-09-12	33,400.00	33,400.00	32,550.00	32,950.00	30,799.26	7,368
2023-09-11	33,200.00	33,200.00	32,550.00	33,150.00	30,986.21	4,719
2023-09-08	32,800.00	33,300.00	32,700.00	33,200.00	31,032.95	2,748
2023-09-07	32,900.00	33,300.00	32,800.00	33,100.00	30,939.47	2,318
2023-09-06	33,200.00	33,450.00	32,800.00	33,450.00	31,266.63	3,103
2023-09-05	32,800.00	33,200.00	32,450.00	33,200.00	31,032.95	5,496
2023-09-04	32,850.00	33,150.00	32,650.00	32,800.00	30,659.06	5,621
2023-09-01	32,250.00	33,250.00	32,250.00	33,000.00	30,846.00	8,860
2023-08-31	31,950.00	32,700.00	31,900.00	32,400.00	30,285.16	6,675
2023-08-30	31,950.00	32,250.00	31,800.00	31,950.00	29,864.54	5,199
2023-08-29	32,200.00	32,500.00	31,850.00	31,900.00	29,817.80	5,822
2023-08-28	32,150.00	32,400.00	32,050.00	32,050.00	29,958.01	2,904
2023-08-25	31,750.00	32,050.00	31,550.00	32,000.00	29,911.27	4,682
2023-08-24	31,700.00	32,100.00	31,300.00	31,750.00	29,677.59	18,859
2023-08-23	32,400.00	32,500.00	31,650.00	31,650.00	29,584.12	14,331
2023-08-22	33,450.00	33,450.00	32,050.00	32,400.00	30,285.16	14,969
2023-08-21	32,700.00	33,250.00	32,600.00	32,850.00	30,705.79	4,793
2023-08-18	33,750.00	33,750.00	32,500.00	32,500.00	30,378.64	9,898
2023-08-17	33,850.00	34,250.00	33,350.00	33,550.00	31,360.10	6,087
2023-08-16	33,700.00	34,350.00	33,650.00	33,900.00	31,687.26	15,768
2023-08-14	35,100.00	35,150.00	34,000.00	34,100.00	31,874.20	14,200
2023-08-11	34,950.00	35,600.00	34,450.00	35,100.00	32,808.93	6,445
2023-08-10	34,400.00	35,200.00	33,900.00	34,800.00	32,528.51	6,239
2023-08-09	33,850.00	34,100.00	33,750.00	34,050.00	31,827.46	4,168
2023-08-08	34,450.00	34,600.00	33,700.00	33,850.00	31,640.52	6,427
2023-08-07	34,200.00	34,600.00	34,000.00	34,450.00	32,201.36	4,849
2023-08-04	33,900.00	34,850.00	33,650.00	34,350.00	32,107.88	6,713
2023-08-03	33,300.00	34,450.00	33,000.00	34,100.00	31,874.20	6,838
2023-08-02	33,800.00	33,850.00	33,200.00	33,650.00	31,453.57	6,120

← NewerPage 13 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.