Spigen Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	35,000.00	35,000.00	34,350.00	34,350.00	31,567.12	2,259
2022-11-09	33,500.00	35,000.00	33,450.00	35,000.00	32,164.46	15,053
2022-11-08	33,150.00	33,750.00	33,150.00	33,600.00	30,877.88	1,482
2022-11-07	33,200.00	33,450.00	32,950.00	33,450.00	30,740.03	1,643
2022-11-04	33,200.00	33,350.00	32,900.00	33,200.00	30,510.29	1,241
2022-11-03	33,000.00	33,200.00	32,800.00	33,200.00	30,510.29	2,040
2022-11-02	32,950.00	33,300.00	32,750.00	33,000.00	30,326.49	1,762
2022-11-01	31,950.00	32,950.00	31,600.00	32,950.00	30,280.54	5,619
2022-10-31	32,750.00	32,950.00	31,950.00	31,950.00	29,361.56	3,086
2022-10-28	33,100.00	33,250.00	32,500.00	32,750.00	30,096.74	427
2022-10-27	33,050.00	33,050.00	32,550.00	32,900.00	30,234.59	1,002
2022-10-26	33,400.00	33,650.00	32,600.00	32,800.00	30,142.69	851
2022-10-25	33,450.00	33,600.00	33,150.00	33,450.00	30,740.03	1,452
2022-10-24	32,950.00	33,600.00	32,750.00	33,450.00	30,740.03	6,300
2022-10-21	31,500.00	32,900.00	31,500.00	32,750.00	30,096.74	7,743
2022-10-20	31,850.00	32,050.00	31,600.00	31,800.00	29,223.71	1,519
2022-10-19	32,400.00	32,450.00	31,500.00	31,850.00	29,269.66	4,153
2022-10-18	31,750.00	32,700.00	31,650.00	32,000.00	29,407.51	8,554
2022-10-17	31,000.00	31,700.00	30,700.00	31,700.00	29,131.81	3,748
2022-10-14	31,400.00	31,400.00	30,700.00	31,000.00	28,488.52	3,911
2022-10-13	31,350.00	31,500.00	30,400.00	30,550.00	28,074.98	4,764
2022-10-12	32,350.00	32,350.00	30,850.00	31,400.00	28,856.11	18,962
2022-10-11	32,700.00	33,150.00	31,900.00	32,350.00	29,729.15	8,805
2022-10-07	33,100.00	33,550.00	32,650.00	33,450.00	30,740.03	2,181
2022-10-06	33,250.00	33,800.00	32,850.00	33,700.00	30,969.78	1,749
2022-10-05	33,100.00	33,500.00	32,400.00	32,900.00	30,234.59	3,234
2022-10-04	32,700.00	33,350.00	32,650.00	33,100.00	30,418.39	7,229
2022-09-30	33,300.00	33,650.00	31,950.00	33,000.00	30,326.49	19,219
2022-09-29	33,250.00	34,300.00	33,250.00	33,250.00	30,556.24	9,409
2022-09-28	33,450.00	34,000.00	33,100.00	33,100.00	30,418.39	6,097
2022-09-27	32,800.00	34,300.00	32,400.00	33,950.00	31,199.52	12,557
2022-09-26	34,150.00	34,150.00	32,650.00	33,500.00	30,785.98	19,877
2022-09-23	34,050.00	34,300.00	33,300.00	34,300.00	31,521.17	4,496
2022-09-22	33,800.00	34,150.00	33,250.00	34,050.00	31,291.42	12,192
2022-09-21	34,200.00	34,350.00	33,750.00	34,200.00	31,429.27	9,405
2022-09-20	34,100.00	34,600.00	33,950.00	34,350.00	31,567.12	3,416
2022-09-19	34,300.00	34,900.00	34,150.00	34,200.00	31,429.27	5,792
2022-09-16	34,000.00	35,400.00	34,000.00	34,300.00	31,521.17	18,718
2022-09-15	34,300.00	35,000.00	34,050.00	34,400.00	31,613.07	20,916
2022-09-14	34,250.00	34,900.00	33,700.00	34,500.00	31,704.97	20,094
2022-09-13	34,900.00	38,100.00	34,600.00	34,900.00	32,072.56	83,179
2022-09-08	34,950.00	35,650.00	34,750.00	34,950.00	32,118.51	11,050
2022-09-07	35,300.00	35,300.00	34,550.00	34,950.00	32,118.51	5,882
2022-09-06	35,400.00	35,850.00	35,000.00	35,000.00	32,164.46	10,526
2022-09-05	36,400.00	36,750.00	35,550.00	35,550.00	32,669.90	4,292
2022-09-02	36,350.00	36,850.00	36,350.00	36,400.00	33,451.04	3,411
2022-09-01	36,750.00	36,800.00	35,950.00	36,700.00	33,726.73	4,562
2022-08-31	36,250.00	36,800.00	35,800.00	36,800.00	33,818.63	2,915
2022-08-30	36,450.00	36,500.00	35,250.00	36,300.00	33,359.14	14,081
2022-08-29	37,300.00	37,750.00	36,050.00	36,300.00	33,359.14	13,157
2022-08-26	37,950.00	38,000.00	37,600.00	37,850.00	34,783.56	3,223
2022-08-25	37,400.00	37,950.00	37,400.00	37,950.00	34,875.46	4,071
2022-08-24	37,900.00	37,900.00	37,400.00	37,700.00	34,645.72	7,834
2022-08-23	37,650.00	37,750.00	37,150.00	37,700.00	34,645.72	4,949
2022-08-22	37,650.00	37,850.00	37,000.00	37,650.00	34,599.77	6,002
2022-08-19	37,900.00	38,450.00	37,850.00	38,000.00	34,921.41	15,615
2022-08-18	37,450.00	38,300.00	37,200.00	38,150.00	35,059.26	8,794
2022-08-17	37,900.00	37,900.00	37,100.00	37,700.00	34,645.72	8,315
2022-08-16	38,250.00	38,250.00	37,750.00	37,900.00	34,829.51	2,615
2022-08-12	37,250.00	38,000.00	37,250.00	37,950.00	34,875.46	9,602

← NewerPage 17 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.