Spigen Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	37,350.00	37,750.00	37,350.00	37,450.00	34,415.97	4,175
2022-08-10	37,500.00	37,650.00	37,300.00	37,350.00	34,324.07	3,577
2022-08-09	38,000.00	38,000.00	37,300.00	37,450.00	34,415.97	5,170
2022-08-08	38,050.00	38,050.00	37,600.00	37,850.00	34,783.56	1,511
2022-08-05	37,800.00	38,050.00	37,550.00	38,050.00	34,967.36	2,282
2022-08-04	37,300.00	37,900.00	37,150.00	37,750.00	34,691.67	3,687
2022-08-03	37,850.00	37,850.00	37,300.00	37,300.00	34,278.12	4,066
2022-08-02	38,050.00	38,050.00	37,550.00	37,900.00	34,829.51	1,845
2022-08-01	38,050.00	38,100.00	37,850.00	38,050.00	34,967.36	1,683
2022-07-29	38,250.00	38,250.00	37,800.00	38,050.00	34,967.36	4,883
2022-07-28	38,750.00	38,850.00	38,000.00	38,250.00	35,151.16	7,330
2022-07-27	38,000.00	38,900.00	37,800.00	38,750.00	35,610.65	8,798
2022-07-26	37,650.00	38,150.00	37,400.00	38,050.00	34,967.36	4,188
2022-07-25	37,750.00	37,750.00	37,350.00	37,750.00	34,691.67	2,101
2022-07-22	37,600.00	37,950.00	37,550.00	37,800.00	34,737.62	3,026
2022-07-21	37,750.00	37,850.00	37,400.00	37,600.00	34,553.82	5,725
2022-07-20	37,350.00	38,000.00	37,200.00	37,550.00	34,507.87	4,184
2022-07-19	36,950.00	37,200.00	36,750.00	37,150.00	34,140.28	5,322
2022-07-18	37,550.00	37,550.00	37,000.00	37,200.00	34,186.22	4,251
2022-07-15	36,950.00	37,600.00	36,700.00	37,150.00	34,140.28	2,821
2022-07-14	37,050.00	37,300.00	36,900.00	37,000.00	34,002.43	4,271
2022-07-13	37,350.00	37,500.00	36,900.00	37,100.00	34,094.33	3,101
2022-07-12	37,800.00	37,800.00	37,000.00	37,750.00	34,691.67	6,575
2022-07-11	38,050.00	38,050.00	37,300.00	37,800.00	34,737.62	4,353
2022-07-08	36,750.00	38,550.00	36,650.00	38,050.00	34,967.36	14,132
2022-07-07	36,600.00	36,700.00	36,300.00	36,600.00	33,634.83	2,378
2022-07-06	36,900.00	37,500.00	35,700.00	36,500.00	33,542.94	11,326
2022-07-05	35,200.00	37,500.00	35,150.00	37,500.00	34,461.92	8,419
2022-07-04	36,450.00	36,450.00	35,500.00	35,500.00	32,623.95	4,923
2022-07-01	36,400.00	36,400.00	35,700.00	35,850.00	32,945.60	4,326
2022-06-30	36,700.00	36,750.00	36,000.00	36,450.00	33,496.99	3,778
2022-06-29	36,300.00	36,700.00	35,700.00	36,700.00	33,726.73	4,645
2022-06-28	36,600.00	36,600.00	35,800.00	36,300.00	33,359.14	1,333
2022-06-27	35,700.00	36,600.00	35,450.00	36,200.00	33,267.24	5,038
2022-06-24	34,450.00	35,500.00	34,450.00	35,500.00	32,623.95	10,709
2022-06-23	34,600.00	35,350.00	33,800.00	34,600.00	31,796.86	23,530
2022-06-22	36,000.00	36,550.00	34,600.00	34,600.00	31,796.86	9,488
2022-06-21	35,950.00	36,250.00	35,500.00	36,000.00	33,083.44	5,389
2022-06-20	36,800.00	37,050.00	35,350.00	36,050.00	33,129.39	39,142
2022-06-17	37,600.00	37,600.00	36,100.00	37,100.00	34,094.33	24,815
2022-06-16	37,550.00	38,450.00	37,400.00	37,950.00	34,875.46	12,918
2022-06-15	38,650.00	39,000.00	37,350.00	37,350.00	34,324.07	14,909
2022-06-14	39,000.00	39,400.00	38,700.00	39,000.00	35,840.40	12,117
2022-06-13	40,850.00	41,000.00	39,500.00	39,500.00	36,299.89	18,718
2022-06-10	41,300.00	41,300.00	40,650.00	41,100.00	37,770.26	6,255
2022-06-09	42,050.00	42,050.00	40,800.00	41,300.00	37,954.06	8,699
2022-06-08	41,850.00	42,150.00	41,500.00	42,000.00	38,597.35	2,322
2022-06-07	42,200.00	42,200.00	41,550.00	41,850.00	38,459.50	6,438
2022-06-03	42,000.00	42,300.00	41,750.00	42,200.00	38,781.15	4,695
2022-06-02	42,400.00	42,400.00	41,800.00	42,000.00	38,597.35	3,421
2022-05-31	42,400.00	42,400.00	41,900.00	42,200.00	38,781.15	5,713
2022-05-30	42,250.00	42,250.00	41,850.00	41,900.00	38,505.45	5,566
2022-05-27	41,700.00	42,350.00	41,650.00	41,800.00	38,413.55	2,949
2022-05-26	42,450.00	42,450.00	41,400.00	41,800.00	38,413.55	7,273
2022-05-25	41,850.00	42,400.00	41,300.00	41,750.00	38,367.60	10,209
2022-05-24	42,600.00	42,600.00	41,200.00	41,700.00	38,321.65	9,606
2022-05-23	42,300.00	42,650.00	42,100.00	42,100.00	38,689.25	3,099
2022-05-20	42,600.00	43,000.00	42,000.00	42,300.00	38,873.05	16,382
2022-05-19	43,000.00	43,000.00	42,500.00	42,700.00	39,240.64	3,437
2022-05-18	43,700.00	43,700.00	43,150.00	43,400.00	39,883.93	4,305

← NewerPage 18 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.