Spigen Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 27,700.00 | 27,900.00 | 27,100.00 | 27,150.00 | 27,150.00 | 9,140 |
| 2026-04-17 | 27,500.00 | 28,050.00 | 27,450.00 | 27,500.00 | 27,500.00 | 11,848 |
| 2026-04-16 | 27,450.00 | 27,950.00 | 27,300.00 | 27,500.00 | 27,500.00 | 14,041 |
| 2026-04-15 | 26,800.00 | 27,600.00 | 26,600.00 | 27,550.00 | 27,550.00 | 12,746 |
| 2026-04-14 | 26,550.00 | 26,850.00 | 26,200.00 | 26,750.00 | 26,750.00 | 8,701 |
| 2026-04-13 | 26,300.00 | 26,500.00 | 26,000.00 | 26,100.00 | 26,100.00 | 5,223 |
| 2026-04-10 | 27,850.00 | 27,850.00 | 26,400.00 | 26,400.00 | 26,400.00 | 13,385 |
| 2026-04-09 | 27,650.00 | 27,800.00 | 27,150.00 | 27,550.00 | 27,550.00 | 18,591 |
| 2026-04-08 | 27,600.00 | 27,950.00 | 26,850.00 | 27,600.00 | 27,600.00 | 20,057 |
| 2026-04-07 | 27,100.00 | 27,850.00 | 26,800.00 | 27,300.00 | 27,300.00 | 18,618 |
| 2026-04-06 | 26,900.00 | 27,600.00 | 26,500.00 | 27,100.00 | 27,100.00 | 28,737 |
| 2026-04-03 | 24,750.00 | 26,750.00 | 24,750.00 | 26,700.00 | 26,700.00 | 32,475 |
| 2026-04-02 | 24,250.00 | 25,300.00 | 24,250.00 | 24,500.00 | 24,500.00 | 27,469 |
| 2026-04-01 | 23,500.00 | 24,400.00 | 23,500.00 | 24,350.00 | 24,350.00 | 9,569 |
| 2026-03-31 | 23,150.00 | 24,100.00 | 23,150.00 | 23,200.00 | 23,200.00 | 10,341 |
| 2026-03-30 | 23,800.00 | 23,800.00 | 22,950.00 | 23,500.00 | 23,500.00 | 7,772 |
| 2026-03-27 | 24,150.00 | 24,150.00 | 23,450.00 | 23,800.00 | 23,800.00 | 1,667 |
| 2026-03-26 | 24,000.00 | 24,250.00 | 23,600.00 | 24,100.00 | 24,100.00 | 3,027 |
| 2026-03-25 | 23,600.00 | 24,250.00 | 23,600.00 | 24,250.00 | 24,250.00 | 5,503 |
| 2026-03-24 | 23,250.00 | 23,850.00 | 23,100.00 | 23,750.00 | 23,750.00 | 4,867 |
| 2026-03-23 | 23,850.00 | 25,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 7,896 |
| 2026-03-20 | 23,800.00 | 24,550.00 | 23,550.00 | 23,850.00 | 23,850.00 | 8,110 |
| 2026-03-19 | 23,150.00 | 24,000.00 | 23,150.00 | 23,800.00 | 23,800.00 | 7,119 |
| 2026-03-18 | 23,850.00 | 24,150.00 | 23,750.00 | 23,900.00 | 23,900.00 | 2,020 |
| 2026-03-17 | 24,600.00 | 24,600.00 | 22,800.00 | 24,000.00 | 24,000.00 | 10,031 |
| 2026-03-16 | 24,400.00 | 24,900.00 | 24,250.00 | 24,550.00 | 24,550.00 | 9,108 |
| 2026-03-13 | 24,200.00 | 25,150.00 | 23,950.00 | 24,650.00 | 24,650.00 | 4,365 |
| 2026-03-12 | 24,950.00 | 24,950.00 | 24,250.00 | 24,500.00 | 24,500.00 | 2,961 |
| 2026-03-11 | 24,450.00 | 25,050.00 | 24,300.00 | 24,700.00 | 24,700.00 | 4,392 |
| 2026-03-10 | 24,000.00 | 24,600.00 | 23,950.00 | 24,300.00 | 24,300.00 | 8,234 |
| 2026-03-09 | 24,000.00 | 24,000.00 | 23,100.00 | 23,750.00 | 23,750.00 | 9,818 |
| 2026-03-06 | 23,600.00 | 24,450.00 | 23,350.00 | 24,300.00 | 24,300.00 | 9,646 |
| 2026-03-05 | 23,250.00 | 23,800.00 | 23,200.00 | 23,650.00 | 23,650.00 | 10,610 |
| 2026-03-04 | 23,900.00 | 23,950.00 | 21,800.00 | 22,850.00 | 22,850.00 | 17,590 |
| 2026-03-03 | 24,500.00 | 24,750.00 | 24,050.00 | 24,100.00 | 24,100.00 | 11,016 |
| 2026-02-27 | 24,300.00 | 24,900.00 | 24,050.00 | 24,650.00 | 24,650.00 | 10,733 |
| 2026-02-26 | 25,400.00 | 25,400.00 | 23,400.00 | 24,500.00 | 24,500.00 | 26,065 |
| 2026-02-25 | 25,200.00 | 25,550.00 | 24,950.00 | 24,950.00 | 24,950.00 | 9,274 |
| 2026-02-24 | 25,350.00 | 25,900.00 | 25,050.00 | 25,200.00 | 25,200.00 | 9,519 |
| 2026-02-23 | 25,750.00 | 25,900.00 | 24,900.00 | 25,600.00 | 25,600.00 | 13,754 |
| 2026-02-20 | 24,900.00 | 25,600.00 | 24,300.00 | 25,500.00 | 25,500.00 | 15,856 |
| 2026-02-19 | 24,350.00 | 24,850.00 | 24,300.00 | 24,650.00 | 24,650.00 | 7,940 |
| 2026-02-13 | 23,800.00 | 24,750.00 | 23,450.00 | 24,300.00 | 24,300.00 | 17,166 |
| 2026-02-12 | 24,500.00 | 25,000.00 | 23,450.00 | 23,450.00 | 23,450.00 | 34,962 |
| 2026-02-11 | 22,800.00 | 23,100.00 | 22,550.00 | 22,950.00 | 22,950.00 | 17,421 |
| 2026-02-10 | 23,000.00 | 23,000.00 | 22,600.00 | 22,800.00 | 22,800.00 | 8,567 |
| 2026-02-09 | 22,550.00 | 22,950.00 | 22,350.00 | 22,900.00 | 22,900.00 | 7,019 |
| 2026-02-06 | 22,700.00 | 22,950.00 | 21,650.00 | 22,750.00 | 22,750.00 | 7,780 |
| 2026-02-05 | 22,950.00 | 23,250.00 | 22,750.00 | 22,900.00 | 22,900.00 | 7,653 |
| 2026-02-04 | 22,100.00 | 22,950.00 | 22,000.00 | 22,950.00 | 22,950.00 | 16,803 |
| 2026-02-03 | 21,950.00 | 22,100.00 | 21,750.00 | 22,100.00 | 22,100.00 | 8,193 |
| 2026-02-02 | 22,000.00 | 22,250.00 | 21,600.00 | 21,950.00 | 21,950.00 | 36,580 |
| 2026-01-30 | 22,600.00 | 22,600.00 | 22,100.00 | 22,600.00 | 22,600.00 | 7,372 |
| 2026-01-29 | 22,600.00 | 22,650.00 | 22,100.00 | 22,600.00 | 22,600.00 | 12,546 |
| 2026-01-28 | 22,400.00 | 22,600.00 | 22,100.00 | 22,600.00 | 22,600.00 | 10,105 |
| 2026-01-27 | 22,250.00 | 22,550.00 | 22,100.00 | 22,400.00 | 22,400.00 | 12,516 |
| 2026-01-26 | 22,250.00 | 22,350.00 | 22,000.00 | 22,250.00 | 22,250.00 | 14,643 |
| 2026-01-23 | 21,950.00 | 22,250.00 | 21,700.00 | 22,250.00 | 22,250.00 | 9,021 |
| 2026-01-22 | 21,750.00 | 22,000.00 | 21,550.00 | 21,950.00 | 21,950.00 | 11,791 |
| 2026-01-21 | 22,000.00 | 22,000.00 | 21,500.00 | 21,750.00 | 21,750.00 | 9,357 |
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.