Spigen Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 29,400.00 | 29,450.00 | 28,200.00 | 28,750.00 | 28,750.00 | 9,405 |
| 2026-07-16 | 29,500.00 | 29,950.00 | 28,950.00 | 29,350.00 | 29,350.00 | 5,772 |
| 2026-07-15 | 28,450.00 | 29,600.00 | 28,450.00 | 29,350.00 | 29,350.00 | 3,898 |
| 2026-07-14 | 29,500.00 | 29,500.00 | 26,800.00 | 28,450.00 | 28,450.00 | 8,989 |
| 2026-07-13 | 29,400.00 | 29,700.00 | 28,250.00 | 28,250.00 | 28,250.00 | 4,927 |
| 2026-07-10 | 28,750.00 | 29,600.00 | 28,500.00 | 29,600.00 | 29,600.00 | 1,630 |
| 2026-07-09 | 29,950.00 | 30,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | 10,644 |
| 2026-07-08 | 29,500.00 | 29,600.00 | 28,200.00 | 28,900.00 | 28,900.00 | 4,492 |
| 2026-07-07 | 29,250.00 | 29,950.00 | 28,750.00 | 29,500.00 | 29,500.00 | 5,127 |
| 2026-07-06 | 28,500.00 | 29,850.00 | 28,500.00 | 29,250.00 | 29,250.00 | 4,315 |
| 2026-07-03 | 29,100.00 | 29,100.00 | 27,500.00 | 29,050.00 | 29,050.00 | 4,356 |
| 2026-07-02 | 29,800.00 | 29,950.00 | 28,300.00 | 29,050.00 | 29,050.00 | 11,844 |
| 2026-07-01 | 29,200.00 | 29,950.00 | 28,700.00 | 29,700.00 | 29,700.00 | 2,949 |
| 2026-06-30 | 28,900.00 | 29,400.00 | 28,300.00 | 29,250.00 | 29,250.00 | 3,195 |
| 2026-06-29 | 28,200.00 | 28,850.00 | 28,050.00 | 28,400.00 | 28,400.00 | 5,480 |
| 2026-06-26 | 29,150.00 | 29,150.00 | 27,200.00 | 27,750.00 | 27,750.00 | 19,186 |
| 2026-06-25 | 29,750.00 | 30,000.00 | 28,800.00 | 28,850.00 | 28,850.00 | 14,159 |
| 2026-06-24 | 29,600.00 | 29,600.00 | 28,800.00 | 29,300.00 | 29,300.00 | 6,068 |
| 2026-06-23 | 31,400.00 | 31,400.00 | 28,850.00 | 28,850.00 | 28,850.00 | 17,322 |
| 2026-06-22 | 31,750.00 | 32,300.00 | 30,300.00 | 31,400.00 | 31,400.00 | 7,005 |
| 2026-06-19 | 31,600.00 | 31,800.00 | 30,200.00 | 31,200.00 | 31,200.00 | 10,635 |
| 2026-06-18 | 30,900.00 | 31,850.00 | 30,050.00 | 31,550.00 | 31,550.00 | 10,459 |
| 2026-06-17 | 31,000.00 | 31,000.00 | 30,050.00 | 30,900.00 | 30,900.00 | 3,504 |
| 2026-06-16 | 30,500.00 | 31,000.00 | 30,350.00 | 30,700.00 | 30,700.00 | 4,334 |
| 2026-06-15 | 30,350.00 | 31,000.00 | 29,550.00 | 30,700.00 | 30,700.00 | 6,214 |
| 2026-06-12 | 30,300.00 | 30,750.00 | 30,050.00 | 30,300.00 | 30,300.00 | 9,676 |
| 2026-06-11 | 29,150.00 | 30,250.00 | 28,700.00 | 30,250.00 | 30,250.00 | 7,035 |
| 2026-06-10 | 29,800.00 | 30,800.00 | 29,100.00 | 29,100.00 | 29,100.00 | 11,877 |
| 2026-06-09 | 29,050.00 | 30,100.00 | 29,000.00 | 29,800.00 | 29,800.00 | 6,370 |
| 2026-06-08 | 30,250.00 | 30,250.00 | 28,650.00 | 29,000.00 | 29,000.00 | 25,793 |
| 2026-06-05 | 30,600.00 | 31,350.00 | 29,750.00 | 30,450.00 | 30,450.00 | 22,757 |
| 2026-06-04 | 33,000.00 | 33,850.00 | 30,250.00 | 30,850.00 | 30,850.00 | 16,077 |
| 2026-06-02 | 34,150.00 | 34,150.00 | 32,700.00 | 33,000.00 | 33,000.00 | 14,351 |
| 2026-06-01 | 32,000.00 | 34,950.00 | 31,700.00 | 34,150.00 | 34,150.00 | 65,779 |
| 2026-05-29 | 32,100.00 | 33,250.00 | 32,100.00 | 32,150.00 | 32,150.00 | 17,875 |
| 2026-05-28 | 31,800.00 | 32,350.00 | 30,700.00 | 32,200.00 | 32,200.00 | 25,845 |
| 2026-05-27 | 31,500.00 | 32,100.00 | 30,500.00 | 31,700.00 | 31,700.00 | 17,245 |
| 2026-05-26 | 32,500.00 | 32,600.00 | 31,000.00 | 31,250.00 | 31,250.00 | 20,563 |
| 2026-05-22 | 31,000.00 | 32,550.00 | 30,650.00 | 32,400.00 | 32,400.00 | 35,428 |
| 2026-05-21 | 29,200.00 | 31,350.00 | 29,200.00 | 31,300.00 | 31,300.00 | 21,915 |
| 2026-05-20 | 29,300.00 | 30,050.00 | 28,600.00 | 29,200.00 | 29,200.00 | 19,031 |
| 2026-05-19 | 29,800.00 | 29,800.00 | 28,550.00 | 29,500.00 | 29,500.00 | 19,983 |
| 2026-05-18 | 28,450.00 | 31,300.00 | 28,200.00 | 30,100.00 | 30,100.00 | 131,402 |
| 2026-05-15 | 29,000.00 | 29,000.00 | 28,100.00 | 28,450.00 | 28,450.00 | 13,388 |
| 2026-05-14 | 28,350.00 | 29,400.00 | 28,300.00 | 28,850.00 | 28,850.00 | 25,590 |
| 2026-05-13 | 26,900.00 | 28,200.00 | 26,500.00 | 28,200.00 | 28,200.00 | 26,407 |
| 2026-05-12 | 26,200.00 | 26,900.00 | 25,350.00 | 26,800.00 | 26,800.00 | 20,248 |
| 2026-05-11 | 27,000.00 | 27,000.00 | 26,000.00 | 26,150.00 | 26,150.00 | 7,616 |
| 2026-05-08 | 26,350.00 | 27,350.00 | 26,050.00 | 26,400.00 | 26,400.00 | 11,886 |
| 2026-05-07 | 26,450.00 | 27,000.00 | 26,200.00 | 26,250.00 | 26,250.00 | 5,964 |
| 2026-05-06 | 27,200.00 | 27,450.00 | 26,500.00 | 26,700.00 | 26,700.00 | 13,409 |
| 2026-05-04 | 27,000.00 | 27,250.00 | 26,500.00 | 26,900.00 | 26,900.00 | 8,902 |
| 2026-04-30 | 26,950.00 | 27,000.00 | 26,500.00 | 26,750.00 | 26,750.00 | 2,582 |
| 2026-04-29 | 27,050.00 | 27,350.00 | 26,500.00 | 26,800.00 | 26,800.00 | 4,571 |
| 2026-04-28 | 27,000.00 | 27,400.00 | 26,600.00 | 26,800.00 | 26,800.00 | 6,152 |
| 2026-04-27 | 27,000.00 | 27,300.00 | 26,850.00 | 27,000.00 | 27,000.00 | 4,436 |
| 2026-04-24 | 26,800.00 | 27,450.00 | 26,600.00 | 27,000.00 | 27,000.00 | 3,435 |
| 2026-04-23 | 27,700.00 | 27,800.00 | 26,600.00 | 27,000.00 | 27,000.00 | 6,037 |
| 2026-04-22 | 28,100.00 | 28,150.00 | 27,700.00 | 27,800.00 | 27,800.00 | 6,565 |
| 2026-04-21 | 27,700.00 | 28,250.00 | 27,350.00 | 28,100.00 | 28,100.00 | 18,573 |
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.