Spigen Korea Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	40,550.00	41,550.00	40,550.00	41,400.00	37,315.48	44,872
2021-11-18	42,700.00	42,700.00	41,000.00	41,150.00	37,090.14	59,639
2021-11-17	42,100.00	43,100.00	41,800.00	42,850.00	38,622.42	37,822
2021-11-16	42,600.00	43,050.00	41,600.00	42,100.00	37,946.42	69,545
2021-11-15	42,900.00	43,000.00	42,300.00	42,600.00	38,397.09	27,236
2021-11-12	42,500.00	43,150.00	42,500.00	42,900.00	38,667.49	21,240
2021-11-11	42,650.00	43,200.00	42,400.00	43,100.00	38,847.76	25,617
2021-11-10	43,800.00	43,800.00	42,250.00	42,600.00	38,397.09	52,284
2021-11-09	44,450.00	44,900.00	43,800.00	43,850.00	39,523.76	23,787
2021-11-08	44,700.00	44,700.00	44,150.00	44,450.00	40,064.56	20,509
2021-11-05	45,100.00	45,100.00	44,200.00	44,700.00	40,289.90	19,243
2021-11-04	45,350.00	45,550.00	44,750.00	44,750.00	40,334.97	17,120
2021-11-03	45,650.00	45,700.00	44,950.00	45,050.00	40,605.37	29,063
2021-11-02	45,400.00	45,950.00	45,400.00	45,650.00	41,146.17	19,155
2021-11-01	45,700.00	46,100.00	45,400.00	45,650.00	41,146.17	11,935
2021-10-29	46,500.00	46,750.00	45,550.00	45,700.00	41,191.24	24,837
2021-10-28	46,950.00	47,000.00	46,350.00	46,400.00	41,822.18	26,761
2021-10-27	47,750.00	47,800.00	46,600.00	47,000.00	42,362.98	34,943
2021-10-26	47,700.00	48,400.00	47,550.00	48,150.00	43,399.52	16,729
2021-10-25	47,200.00	47,650.00	47,050.00	47,500.00	42,813.65	9,339
2021-10-22	47,600.00	48,000.00	47,000.00	47,250.00	42,588.32	20,241
2021-10-21	48,000.00	48,400.00	47,800.00	48,000.00	43,264.32	8,424

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.