Spigen Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 42,500.00 | 43,500.00 | 42,500.00 | 43,400.00 | 39,883.93 | 5,759 |
| 2022-05-16 | 43,000.00 | 43,800.00 | 42,900.00 | 42,900.00 | 39,424.44 | 4,812 |
| 2022-05-13 | 42,100.00 | 43,500.00 | 42,000.00 | 43,400.00 | 39,883.93 | 9,306 |
| 2022-05-12 | 42,150.00 | 42,750.00 | 41,200.00 | 42,350.00 | 38,918.99 | 8,503 |
| 2022-05-11 | 43,150.00 | 43,450.00 | 42,700.00 | 42,800.00 | 39,332.54 | 8,922 |
| 2022-05-10 | 43,200.00 | 43,200.00 | 41,750.00 | 43,150.00 | 39,654.18 | 8,045 |
| 2022-05-09 | 42,450.00 | 43,300.00 | 42,400.00 | 43,200.00 | 39,700.13 | 9,196 |
| 2022-05-06 | 43,000.00 | 43,300.00 | 42,400.00 | 43,300.00 | 39,792.03 | 8,828 |
| 2022-05-04 | 43,950.00 | 43,950.00 | 43,250.00 | 43,350.00 | 39,837.98 | 9,818 |
| 2022-05-03 | 44,000.00 | 44,650.00 | 43,850.00 | 43,950.00 | 40,389.37 | 7,114 |
| 2022-05-02 | 44,600.00 | 44,600.00 | 43,700.00 | 44,000.00 | 40,435.32 | 6,810 |
| 2022-04-29 | 45,200.00 | 45,200.00 | 44,450.00 | 44,650.00 | 41,032.66 | 4,028 |
| 2022-04-28 | 43,900.00 | 44,600.00 | 43,650.00 | 44,350.00 | 40,756.96 | 7,042 |
| 2022-04-27 | 44,850.00 | 44,950.00 | 43,900.00 | 43,900.00 | 40,343.42 | 15,279 |
| 2022-04-26 | 44,450.00 | 45,550.00 | 44,450.00 | 45,350.00 | 41,675.95 | 5,636 |
| 2022-04-25 | 45,250.00 | 45,250.00 | 44,450.00 | 44,450.00 | 40,848.86 | 14,578 |
| 2022-04-22 | 45,700.00 | 45,750.00 | 44,900.00 | 45,600.00 | 41,905.69 | 10,534 |
| 2022-04-21 | 45,600.00 | 45,850.00 | 45,350.00 | 45,700.00 | 41,997.59 | 11,711 |
| 2022-04-20 | 45,050.00 | 45,650.00 | 44,750.00 | 45,600.00 | 41,905.69 | 15,172 |
| 2022-04-19 | 44,550.00 | 45,100.00 | 44,550.00 | 45,000.00 | 41,354.30 | 7,949 |
| 2022-04-18 | 44,900.00 | 45,200.00 | 44,500.00 | 44,950.00 | 41,308.35 | 4,691 |
| 2022-04-15 | 45,350.00 | 45,350.00 | 44,200.00 | 44,900.00 | 41,262.41 | 14,356 |
| 2022-04-14 | 44,850.00 | 45,250.00 | 43,900.00 | 45,150.00 | 41,492.15 | 7,832 |
| 2022-04-13 | 44,900.00 | 44,900.00 | 44,200.00 | 44,450.00 | 40,848.86 | 3,093 |
| 2022-04-12 | 44,400.00 | 44,850.00 | 44,150.00 | 44,200.00 | 40,619.12 | 6,443 |
| 2022-04-11 | 44,150.00 | 44,800.00 | 43,900.00 | 44,450.00 | 40,848.86 | 5,501 |
| 2022-04-08 | 44,600.00 | 44,600.00 | 43,700.00 | 44,200.00 | 40,619.12 | 7,611 |
| 2022-04-07 | 45,000.00 | 45,350.00 | 44,000.00 | 44,350.00 | 40,756.96 | 14,208 |
| 2022-04-06 | 45,800.00 | 46,000.00 | 45,200.00 | 45,350.00 | 41,675.95 | 12,995 |
| 2022-04-05 | 45,900.00 | 46,400.00 | 45,650.00 | 46,300.00 | 42,548.98 | 25,541 |
| 2022-04-04 | 45,600.00 | 45,900.00 | 45,200.00 | 45,900.00 | 42,181.39 | 11,991 |
| 2022-04-01 | 45,750.00 | 45,850.00 | 45,150.00 | 45,600.00 | 41,905.69 | 11,811 |
| 2022-03-31 | 45,450.00 | 46,100.00 | 45,400.00 | 45,750.00 | 42,043.54 | 11,114 |
| 2022-03-30 | 46,250.00 | 46,250.00 | 45,200.00 | 45,850.00 | 42,135.44 | 22,727 |
| 2022-03-29 | 45,100.00 | 46,100.00 | 44,700.00 | 45,850.00 | 42,135.44 | 21,393 |
| 2022-03-28 | 44,600.00 | 45,300.00 | 44,200.00 | 45,100.00 | 41,446.20 | 14,595 |
| 2022-03-25 | 45,200.00 | 45,850.00 | 44,100.00 | 44,250.00 | 40,665.07 | 38,309 |
| 2022-03-24 | 46,000.00 | 46,000.00 | 45,050.00 | 45,200.00 | 41,538.10 | 15,132 |
| 2022-03-23 | 45,900.00 | 45,900.00 | 45,000.00 | 45,900.00 | 42,181.39 | 25,756 |
| 2022-03-22 | 45,550.00 | 45,750.00 | 44,850.00 | 45,500.00 | 41,813.80 | 12,070 |
| 2022-03-21 | 44,900.00 | 45,850.00 | 44,550.00 | 45,550.00 | 41,859.75 | 26,297 |
| 2022-03-18 | 43,650.00 | 44,650.00 | 43,650.00 | 44,600.00 | 40,986.71 | 22,234 |
| 2022-03-17 | 43,900.00 | 44,350.00 | 43,200.00 | 43,750.00 | 40,205.57 | 17,298 |
| 2022-03-16 | 42,750.00 | 43,700.00 | 42,750.00 | 43,650.00 | 40,113.67 | 18,313 |
| 2022-03-15 | 42,850.00 | 43,550.00 | 41,950.00 | 42,550.00 | 39,102.79 | 17,424 |
| 2022-03-14 | 44,350.00 | 44,350.00 | 42,850.00 | 42,850.00 | 39,378.49 | 35,774 |
| 2022-03-11 | 44,700.00 | 44,950.00 | 43,750.00 | 44,450.00 | 40,848.86 | 26,126 |
| 2022-03-10 | 44,350.00 | 46,750.00 | 44,350.00 | 44,850.00 | 41,216.46 | 120,353 |
| 2022-03-08 | 42,400.00 | 43,250.00 | 41,950.00 | 42,550.00 | 39,102.79 | 9,978 |
| 2022-03-07 | 43,600.00 | 43,600.00 | 42,500.00 | 42,650.00 | 39,194.69 | 9,145 |
| 2022-03-04 | 43,600.00 | 43,750.00 | 42,700.00 | 43,700.00 | 40,159.62 | 9,439 |
| 2022-03-03 | 42,450.00 | 43,950.00 | 42,450.00 | 43,600.00 | 40,067.73 | 23,794 |
| 2022-03-02 | 42,500.00 | 42,550.00 | 41,950.00 | 42,450.00 | 39,010.89 | 5,691 |
| 2022-02-28 | 42,100.00 | 42,500.00 | 41,850.00 | 42,500.00 | 39,056.84 | 8,476 |
| 2022-02-25 | 41,900.00 | 42,600.00 | 41,800.00 | 42,400.00 | 38,964.94 | 4,134 |
| 2022-02-24 | 42,850.00 | 43,200.00 | 41,500.00 | 41,900.00 | 38,505.45 | 10,216 |
| 2022-02-23 | 42,450.00 | 43,600.00 | 41,950.00 | 43,200.00 | 39,700.13 | 10,003 |
| 2022-02-22 | 42,500.00 | 42,850.00 | 42,100.00 | 42,450.00 | 39,010.89 | 5,437 |
| 2022-02-21 | 42,850.00 | 43,200.00 | 42,150.00 | 43,000.00 | 39,516.33 | 5,477 |
| 2022-02-18 | 42,600.00 | 43,550.00 | 42,350.00 | 43,100.00 | 39,608.23 | 7,197 |
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.