Spigen Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33,700.00	33,900.00	33,350.00	33,800.00	31,593.78	7,057
2023-07-31	33,650.00	33,850.00	33,400.00	33,700.00	31,500.31	4,159
2023-07-28	32,850.00	33,600.00	32,700.00	33,450.00	31,266.63	8,452
2023-07-27	32,200.00	33,400.00	32,150.00	32,850.00	30,705.79	5,913
2023-07-26	33,200.00	33,550.00	31,900.00	32,150.00	30,051.48	24,482
2023-07-25	34,000.00	34,450.00	33,500.00	33,500.00	31,313.36	7,675
2023-07-24	35,200.00	35,200.00	34,300.00	34,300.00	32,061.15	9,985
2023-07-21	35,400.00	35,750.00	35,100.00	35,200.00	32,902.40	6,117
2023-07-20	35,500.00	35,900.00	34,900.00	35,750.00	33,416.50	7,870
2023-07-19	35,850.00	35,950.00	35,000.00	35,600.00	33,276.29	8,521
2023-07-18	36,000.00	36,400.00	35,700.00	35,850.00	33,509.97	7,712
2023-07-17	35,950.00	36,300.00	35,550.00	36,000.00	33,650.18	6,491
2023-07-14	37,000.00	37,050.00	35,600.00	35,950.00	33,603.45	11,883
2023-07-13	37,000.00	37,300.00	36,550.00	36,800.00	34,397.96	16,778
2023-07-12	36,250.00	36,950.00	35,900.00	36,900.00	34,491.44	23,203
2023-07-11	34,750.00	36,200.00	34,500.00	36,000.00	33,650.18	11,190
2023-07-10	35,000.00	35,100.00	34,550.00	34,750.00	32,481.77	5,859
2023-07-07	34,950.00	35,150.00	34,600.00	35,000.00	32,715.46	9,215
2023-07-06	35,300.00	35,300.00	34,550.00	35,000.00	32,715.46	15,800
2023-07-05	35,050.00	35,600.00	34,600.00	35,000.00	32,715.46	15,927
2023-07-04	34,900.00	35,300.00	34,550.00	35,050.00	32,762.19	7,538
2023-07-03	34,700.00	35,000.00	34,350.00	34,900.00	32,621.98	6,966
2023-06-30	34,450.00	34,950.00	34,000.00	34,650.00	32,388.30	10,887
2023-06-29	34,000.00	34,450.00	33,900.00	34,400.00	32,154.62	15,640
2023-06-28	33,850.00	34,000.00	33,600.00	33,900.00	31,687.26	3,274
2023-06-27	33,800.00	34,150.00	33,650.00	33,900.00	31,687.26	6,415
2023-06-26	33,900.00	34,300.00	33,200.00	33,800.00	31,593.78	9,073
2023-06-23	34,400.00	34,700.00	33,700.00	33,950.00	31,733.99	8,114
2023-06-22	33,750.00	34,600.00	33,750.00	34,400.00	32,154.62	9,725
2023-06-21	33,250.00	34,650.00	32,800.00	33,750.00	31,547.05	16,943
2023-06-20	33,550.00	33,700.00	32,900.00	33,100.00	30,939.47	14,963
2023-06-19	34,250.00	34,250.00	33,300.00	33,550.00	31,360.10	7,686
2023-06-16	34,000.00	34,200.00	33,850.00	34,050.00	31,827.46	3,583
2023-06-15	34,400.00	34,400.00	33,900.00	34,000.00	31,780.73	6,986
2023-06-14	34,750.00	35,200.00	33,700.00	34,500.00	32,248.09	15,055
2023-06-13	34,750.00	35,250.00	34,650.00	34,900.00	32,621.98	10,048
2023-06-12	34,300.00	35,450.00	34,200.00	34,800.00	32,528.51	15,167
2023-06-09	34,050.00	34,400.00	33,750.00	34,400.00	32,154.62	6,993
2023-06-08	34,450.00	34,500.00	33,850.00	34,150.00	31,920.94	9,889
2023-06-07	34,150.00	34,600.00	34,150.00	34,450.00	32,201.36	5,489
2023-06-05	34,400.00	34,550.00	34,050.00	34,400.00	32,154.62	4,552
2023-06-02	34,200.00	34,600.00	34,100.00	34,400.00	32,154.62	7,970
2023-06-01	34,350.00	34,750.00	34,250.00	34,400.00	32,154.62	6,684
2023-05-31	35,000.00	35,650.00	34,250.00	34,450.00	32,201.36	19,142
2023-05-30	33,250.00	35,400.00	32,900.00	34,850.00	32,575.25	67,687
2023-05-26	33,000.00	33,350.00	32,900.00	33,200.00	31,032.95	11,688
2023-05-25	32,900.00	33,350.00	32,800.00	33,350.00	31,173.16	8,339
2023-05-24	33,250.00	33,250.00	32,700.00	33,050.00	30,892.74	4,979
2023-05-23	32,950.00	33,100.00	32,800.00	33,100.00	30,939.47	3,773
2023-05-22	32,950.00	33,150.00	32,500.00	33,100.00	30,939.47	10,416
2023-05-19	32,700.00	32,900.00	32,450.00	32,850.00	30,705.79	4,150
2023-05-18	32,950.00	32,950.00	32,450.00	32,700.00	30,565.58	9,193
2023-05-17	32,800.00	32,800.00	32,250.00	32,600.00	30,472.11	4,950
2023-05-16	32,900.00	32,900.00	32,250.00	32,250.00	30,144.96	5,063
2023-05-15	32,500.00	33,450.00	32,100.00	32,500.00	30,378.64	12,995
2023-05-12	32,300.00	32,350.00	31,900.00	32,200.00	30,098.22	4,245
2023-05-11	32,100.00	32,300.00	31,900.00	32,300.00	30,191.69	2,511
2023-05-10	32,100.00	32,350.00	31,850.00	32,250.00	30,144.96	5,681
2023-05-09	31,650.00	32,100.00	31,600.00	32,100.00	30,004.75	3,749
2023-05-08	31,500.00	31,950.00	31,450.00	31,850.00	29,771.06	6,810

← NewerPage 14 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.