Spigen Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	43,000.00	43,650.00	42,450.00	43,000.00	39,516.33	22,727
2022-02-16	43,650.00	43,850.00	42,250.00	43,000.00	39,516.33	23,413
2022-02-15	42,900.00	44,000.00	42,550.00	42,900.00	39,424.44	24,024
2022-02-14	42,150.00	43,250.00	40,900.00	42,850.00	39,378.49	13,841
2022-02-11	42,200.00	42,700.00	41,950.00	42,600.00	39,148.74	8,805
2022-02-10	42,650.00	43,100.00	42,200.00	42,800.00	39,332.54	15,890
2022-02-09	43,300.00	43,300.00	42,350.00	42,550.00	39,102.79	13,032
2022-02-08	42,300.00	43,600.00	42,200.00	42,600.00	39,148.74	14,812
2022-02-07	43,000.00	45,500.00	42,200.00	42,600.00	39,148.74	48,310
2022-02-04	41,000.00	41,500.00	40,800.00	41,450.00	38,091.91	6,602
2022-02-03	40,400.00	42,100.00	40,400.00	41,400.00	38,045.96	15,036
2022-01-28	39,400.00	40,150.00	38,650.00	40,000.00	36,759.38	14,681
2022-01-27	40,200.00	40,800.00	38,800.00	39,050.00	35,886.35	21,868
2022-01-26	40,300.00	41,050.00	40,000.00	40,200.00	36,943.18	11,304
2022-01-25	41,050.00	42,000.00	39,900.00	40,550.00	37,264.82	24,435
2022-01-24	42,800.00	42,850.00	41,250.00	41,550.00	38,183.81	18,714
2022-01-21	43,400.00	43,850.00	42,950.00	43,000.00	39,516.33	9,411
2022-01-20	43,500.00	44,400.00	43,450.00	43,650.00	40,113.67	10,716
2022-01-19	44,100.00	44,400.00	43,300.00	44,000.00	40,435.32	17,085
2022-01-18	43,200.00	44,600.00	43,150.00	44,300.00	40,711.01	25,814
2022-01-17	43,150.00	43,550.00	42,700.00	43,300.00	39,792.03	11,810
2022-01-14	44,450.00	44,450.00	43,350.00	43,350.00	39,837.98	25,919
2022-01-13	46,000.00	46,000.00	44,550.00	44,550.00	40,940.76	21,245
2022-01-12	44,450.00	46,150.00	44,450.00	45,600.00	41,905.69	40,884
2022-01-11	43,650.00	45,100.00	43,000.00	44,450.00	40,848.86	33,990
2022-01-10	43,750.00	44,400.00	43,500.00	43,750.00	40,205.57	36,062
2022-01-07	44,000.00	44,450.00	43,600.00	43,750.00	40,205.57	15,951
2022-01-06	42,950.00	45,350.00	42,800.00	43,850.00	40,297.47	48,075
2022-01-05	45,000.00	45,500.00	43,200.00	43,200.00	39,700.13	64,453
2022-01-04	42,900.00	44,800.00	42,550.00	44,350.00	40,756.96	40,831
2022-01-03	43,000.00	43,900.00	42,350.00	42,900.00	39,424.44	24,464
2021-12-30	43,250.00	43,500.00	42,850.00	43,000.00	39,516.33	7,936
2021-12-29	43,300.00	44,100.00	43,250.00	43,450.00	39,929.88	11,666
2021-12-28	43,000.00	43,800.00	43,000.00	43,750.00	39,433.63	16,044
2021-12-27	43,000.00	43,700.00	43,000.00	43,300.00	39,028.02	15,562
2021-12-24	42,400.00	43,700.00	42,350.00	43,000.00	38,757.62	18,858
2021-12-23	42,000.00	42,500.00	41,800.00	42,300.00	38,126.68	12,486
2021-12-22	41,800.00	42,250.00	41,600.00	41,650.00	37,540.81	8,715
2021-12-21	41,700.00	41,900.00	41,250.00	41,650.00	37,540.81	10,265
2021-12-20	42,700.00	42,700.00	41,650.00	41,650.00	37,540.81	19,660
2021-12-17	43,150.00	43,150.00	42,500.00	42,700.00	38,487.22	10,500
2021-12-16	43,500.00	43,800.00	42,950.00	43,100.00	38,847.76	15,205
2021-12-15	43,700.00	44,300.00	42,650.00	43,150.00	38,892.82	20,855
2021-12-14	44,200.00	44,350.00	43,450.00	43,700.00	39,388.56	17,307
2021-12-13	44,500.00	45,100.00	43,450.00	44,350.00	39,974.43	22,214
2021-12-10	44,600.00	45,500.00	44,250.00	44,350.00	39,974.43	35,089
2021-12-09	42,550.00	45,150.00	42,500.00	45,150.00	40,695.50	116,458
2021-12-08	42,350.00	43,400.00	42,350.00	42,800.00	38,577.35	38,288
2021-12-07	41,750.00	42,650.00	41,750.00	42,300.00	38,126.68	30,291
2021-12-06	40,050.00	41,800.00	40,050.00	41,750.00	37,630.95	38,905
2021-12-03	40,350.00	40,900.00	39,850.00	40,700.00	36,684.54	29,760
2021-12-02	39,500.00	40,550.00	39,500.00	40,350.00	36,369.07	30,680
2021-12-01	38,750.00	40,050.00	38,550.00	39,950.00	36,008.53	31,052
2021-11-30	40,600.00	41,350.00	38,500.00	39,050.00	35,197.33	53,880
2021-11-29	40,050.00	41,650.00	39,950.00	40,600.00	36,594.41	36,422
2021-11-26	40,800.00	41,150.00	40,500.00	40,750.00	36,729.61	28,396
2021-11-25	41,450.00	41,750.00	40,850.00	41,050.00	37,000.01	34,048
2021-11-24	41,800.00	42,000.00	41,250.00	41,800.00	37,676.01	35,573
2021-11-23	42,050.00	42,500.00	41,250.00	41,600.00	37,495.75	24,144
2021-11-22	41,300.00	42,450.00	41,300.00	42,000.00	37,856.28	45,820

← NewerPage 20 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.