Spigen Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	31,500.00	31,550.00	31,200.00	31,500.00	29,443.91	3,476
2023-05-03	31,400.00	31,750.00	31,300.00	31,500.00	29,443.91	3,068
2023-05-02	31,500.00	31,750.00	31,350.00	31,750.00	29,677.59	3,613
2023-04-28	31,900.00	31,900.00	31,200.00	31,550.00	29,490.65	3,624
2023-04-27	31,900.00	31,900.00	31,100.00	31,300.00	29,256.96	14,574
2023-04-26	31,700.00	32,150.00	31,400.00	32,000.00	29,911.27	7,906
2023-04-25	32,000.00	32,200.00	31,300.00	32,000.00	29,911.27	8,225
2023-04-24	32,300.00	32,400.00	31,650.00	32,250.00	30,144.96	10,580
2023-04-21	31,900.00	32,300.00	31,700.00	32,300.00	30,191.69	7,349
2023-04-20	32,750.00	32,750.00	31,900.00	32,250.00	30,144.96	9,191
2023-04-19	32,000.00	33,250.00	32,000.00	32,250.00	30,144.96	21,036
2023-04-18	32,650.00	32,950.00	31,600.00	32,500.00	30,378.64	22,097
2023-04-17	32,100.00	33,450.00	32,000.00	32,500.00	30,378.64	30,160
2023-04-14	31,900.00	32,200.00	31,800.00	32,150.00	30,051.48	9,089
2023-04-13	31,750.00	32,200.00	31,750.00	32,000.00	29,911.27	8,279
2023-04-12	31,750.00	32,200.00	31,650.00	32,050.00	29,958.01	7,094
2023-04-11	31,400.00	31,900.00	31,150.00	31,800.00	29,724.33	10,493
2023-04-10	31,650.00	31,850.00	31,300.00	31,700.00	29,630.86	8,667
2023-04-07	32,000.00	32,300.00	31,600.00	31,900.00	29,817.80	18,961
2023-04-06	32,400.00	32,400.00	31,700.00	32,000.00	29,911.27	6,362
2023-04-05	32,150.00	32,500.00	32,000.00	32,400.00	30,285.16	11,760
2023-04-04	32,000.00	32,500.00	31,800.00	32,450.00	30,331.90	12,886
2023-04-03	32,200.00	32,400.00	31,650.00	31,900.00	29,817.80	10,325
2023-03-31	32,200.00	32,350.00	31,750.00	32,200.00	30,098.22	13,240
2023-03-30	32,150.00	32,250.00	31,650.00	32,250.00	30,144.96	12,388
2023-03-29	32,000.00	32,500.00	31,500.00	31,800.00	29,724.33	20,565
2023-03-28	31,450.00	32,650.00	30,750.00	32,200.00	30,098.22	16,273
2023-03-27	31,900.00	31,900.00	30,350.00	31,550.00	29,490.65	39,731
2023-03-24	30,900.00	31,900.00	30,850.00	31,550.00	29,490.65	12,558
2023-03-23	32,250.00	32,250.00	31,100.00	31,200.00	29,163.49	21,200
2023-03-22	32,300.00	32,400.00	32,000.00	32,250.00	30,144.96	4,712
2023-03-21	32,050.00	32,450.00	32,050.00	32,300.00	30,191.69	3,234
2023-03-20	32,650.00	32,650.00	32,000.00	32,300.00	30,191.69	2,875
2023-03-17	32,650.00	32,650.00	32,150.00	32,500.00	30,378.64	5,244
2023-03-16	32,250.00	32,600.00	31,650.00	32,350.00	30,238.43	6,718
2023-03-15	32,600.00	32,850.00	32,100.00	32,300.00	30,191.69	7,670
2023-03-14	33,100.00	33,150.00	32,150.00	32,350.00	30,238.43	7,267
2023-03-13	33,200.00	33,600.00	32,850.00	33,250.00	31,079.68	8,586
2023-03-10	33,350.00	33,850.00	33,150.00	33,850.00	31,640.52	13,946
2023-03-09	34,000.00	34,000.00	33,350.00	33,900.00	31,687.26	3,025
2023-03-08	33,650.00	34,000.00	33,600.00	33,900.00	31,687.26	3,668
2023-03-07	33,950.00	34,000.00	33,300.00	34,000.00	31,780.73	12,219
2023-03-06	34,500.00	34,900.00	33,500.00	33,950.00	31,733.99	18,346
2023-03-03	34,150.00	34,650.00	33,900.00	34,550.00	32,294.83	2,580
2023-03-02	34,100.00	34,450.00	33,950.00	34,000.00	31,780.73	3,819
2023-02-28	34,900.00	34,900.00	34,100.00	34,100.00	31,874.20	3,357
2023-02-27	34,500.00	34,800.00	33,900.00	34,800.00	32,528.51	3,681
2023-02-24	35,000.00	35,000.00	34,150.00	34,550.00	32,294.83	2,448
2023-02-23	34,700.00	35,000.00	34,550.00	34,700.00	32,435.04	2,818
2023-02-22	34,600.00	35,000.00	34,500.00	34,800.00	32,528.51	11,879
2023-02-21	34,350.00	34,700.00	34,150.00	34,600.00	32,341.56	5,474
2023-02-20	34,150.00	34,200.00	33,700.00	34,200.00	31,967.67	4,063
2023-02-17	34,250.00	34,350.00	33,750.00	34,150.00	31,920.94	4,702
2023-02-16	33,800.00	34,300.00	33,800.00	34,000.00	31,780.73	4,098
2023-02-15	34,250.00	35,100.00	33,800.00	34,150.00	31,920.94	6,763
2023-02-14	34,350.00	34,850.00	34,350.00	34,400.00	32,154.62	4,004
2023-02-13	34,750.00	35,100.00	34,300.00	34,500.00	32,248.09	2,276
2023-02-10	34,350.00	34,850.00	34,350.00	34,750.00	32,481.77	2,992
2023-02-09	34,550.00	34,800.00	34,350.00	34,650.00	32,388.30	4,521
2023-02-08	34,800.00	35,250.00	34,600.00	34,800.00	32,528.51	6,688

← NewerPage 15 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.