Spigen Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 22,000.00 | 22,000.00 | 21,500.00 | 21,750.00 | 21,750.00 | 9,357 |
| 2026-01-20 | 21,600.00 | 22,200.00 | 21,550.00 | 22,050.00 | 22,050.00 | 8,036 |
| 2026-01-19 | 22,050.00 | 22,050.00 | 21,550.00 | 21,550.00 | 21,550.00 | 12,154 |
| 2026-01-16 | 22,450.00 | 22,550.00 | 21,650.00 | 22,050.00 | 22,050.00 | 8,362 |
| 2026-01-15 | 21,750.00 | 22,500.00 | 21,500.00 | 22,250.00 | 22,250.00 | 13,999 |
| 2026-01-14 | 21,500.00 | 21,950.00 | 21,400.00 | 21,750.00 | 21,750.00 | 5,211 |
| 2026-01-13 | 21,600.00 | 21,600.00 | 21,350.00 | 21,600.00 | 21,600.00 | 4,100 |
| 2026-01-12 | 21,600.00 | 21,800.00 | 21,400.00 | 21,600.00 | 21,600.00 | 5,879 |
| 2026-01-09 | 21,500.00 | 22,000.00 | 21,300.00 | 21,600.00 | 21,600.00 | 2,168 |
| 2026-01-08 | 21,650.00 | 21,850.00 | 21,150.00 | 21,500.00 | 21,500.00 | 6,549 |
| 2026-01-07 | 22,100.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,650.00 | 6,481 |
| 2026-01-06 | 22,250.00 | 22,250.00 | 21,750.00 | 22,100.00 | 22,100.00 | 5,662 |
| 2026-01-05 | 22,100.00 | 22,350.00 | 21,850.00 | 22,100.00 | 22,100.00 | 9,822 |
| 2026-01-02 | 22,000.00 | 22,300.00 | 21,800.00 | 22,100.00 | 22,100.00 | 6,621 |
| 2025-12-30 | 22,000.00 | 22,200.00 | 21,700.00 | 22,050.00 | 22,050.00 | 5,848 |
| 2025-12-29 | 22,500.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | 7,154 |
| 2025-12-26 | 22,700.00 | 23,000.00 | 22,200.00 | 22,500.00 | 22,000.00 | 21,598 |
| 2025-12-24 | 22,800.00 | 23,000.00 | 22,400.00 | 22,700.00 | 22,195.56 | 11,557 |
| 2025-12-23 | 23,250.00 | 23,250.00 | 22,600.00 | 22,700.00 | 22,195.56 | 5,048 |
| 2025-12-22 | 23,200.00 | 23,400.00 | 23,000.00 | 23,050.00 | 22,537.78 | 9,481 |
| 2025-12-19 | 23,250.00 | 23,700.00 | 23,100.00 | 23,150.00 | 22,635.56 | 3,363 |
| 2025-12-18 | 23,700.00 | 23,700.00 | 23,000.00 | 23,250.00 | 22,733.33 | 5,794 |
| 2025-12-17 | 23,450.00 | 23,600.00 | 23,200.00 | 23,450.00 | 22,928.89 | 1,959 |
| 2025-12-16 | 24,150.00 | 24,150.00 | 23,400.00 | 23,400.00 | 22,880.00 | 3,803 |
| 2025-12-15 | 23,700.00 | 24,550.00 | 23,600.00 | 24,150.00 | 23,613.33 | 7,353 |
| 2025-12-12 | 24,100.00 | 24,250.00 | 23,700.00 | 23,850.00 | 23,320.00 | 3,049 |
| 2025-12-11 | 24,000.00 | 25,150.00 | 23,600.00 | 24,350.00 | 23,808.89 | 9,424 |
| 2025-12-10 | 24,050.00 | 24,200.00 | 23,900.00 | 24,200.00 | 23,662.22 | 918 |
| 2025-12-09 | 23,750.00 | 24,250.00 | 23,650.00 | 24,050.00 | 23,515.56 | 1,946 |
| 2025-12-08 | 24,000.00 | 24,400.00 | 23,550.00 | 23,700.00 | 23,173.33 | 3,367 |
| 2025-12-05 | 24,050.00 | 24,350.00 | 24,000.00 | 24,000.00 | 23,466.67 | 4,138 |
| 2025-12-04 | 24,500.00 | 24,500.00 | 24,000.00 | 24,000.00 | 23,466.67 | 1,910 |
| 2025-12-03 | 23,950.00 | 24,550.00 | 23,850.00 | 24,550.00 | 24,004.44 | 6,602 |
| 2025-12-02 | 23,150.00 | 24,000.00 | 23,000.00 | 23,900.00 | 23,368.89 | 9,957 |
| 2025-12-01 | 23,250.00 | 23,250.00 | 23,050.00 | 23,150.00 | 22,635.56 | 3,658 |
| 2025-11-28 | 23,100.00 | 23,200.00 | 22,800.00 | 23,050.00 | 22,537.78 | 1,408 |
| 2025-11-27 | 22,950.00 | 23,050.00 | 22,700.00 | 23,000.00 | 22,488.89 | 2,593 |
| 2025-11-26 | 22,700.00 | 23,050.00 | 22,600.00 | 22,900.00 | 22,391.11 | 2,006 |
| 2025-11-25 | 22,650.00 | 22,900.00 | 22,500.00 | 22,650.00 | 22,146.67 | 1,755 |
| 2025-11-24 | 22,800.00 | 22,800.00 | 22,500.00 | 22,650.00 | 22,146.67 | 1,785 |
| 2025-11-21 | 23,300.00 | 23,300.00 | 22,600.00 | 23,000.00 | 22,488.89 | 2,006 |
| 2025-11-20 | 22,600.00 | 23,700.00 | 22,600.00 | 23,500.00 | 22,977.78 | 7,774 |
| 2025-11-19 | 22,400.00 | 22,750.00 | 22,250.00 | 22,250.00 | 21,755.56 | 2,808 |
| 2025-11-18 | 22,850.00 | 22,900.00 | 22,500.00 | 22,500.00 | 22,000.00 | 2,048 |
| 2025-11-17 | 22,750.00 | 23,100.00 | 22,700.00 | 22,800.00 | 22,293.33 | 3,283 |
| 2025-11-14 | 22,600.00 | 23,300.00 | 22,600.00 | 22,900.00 | 22,391.11 | 3,772 |
| 2025-11-13 | 22,600.00 | 22,900.00 | 22,350.00 | 22,900.00 | 22,391.11 | 1,293 |
| 2025-11-12 | 22,350.00 | 22,700.00 | 22,350.00 | 22,700.00 | 22,195.56 | 1,927 |
| 2025-11-11 | 22,500.00 | 22,600.00 | 22,150.00 | 22,350.00 | 21,853.33 | 1,874 |
| 2025-11-10 | 21,850.00 | 22,500.00 | 21,550.00 | 22,250.00 | 21,755.56 | 5,720 |
| 2025-11-07 | 22,050.00 | 22,050.00 | 21,400.00 | 21,600.00 | 21,120.00 | 2,888 |
| 2025-11-06 | 21,900.00 | 22,150.00 | 21,500.00 | 22,100.00 | 21,608.89 | 3,340 |
| 2025-11-05 | 22,250.00 | 22,400.00 | 21,000.00 | 21,850.00 | 21,364.44 | 7,182 |
| 2025-11-04 | 22,350.00 | 22,450.00 | 22,100.00 | 22,250.00 | 21,755.56 | 3,699 |
| 2025-11-03 | 22,200.00 | 23,100.00 | 22,200.00 | 22,250.00 | 21,755.56 | 12,123 |
| 2025-10-31 | 22,700.00 | 22,700.00 | 22,300.00 | 22,300.00 | 21,804.44 | 3,621 |
| 2025-10-30 | 22,950.00 | 22,950.00 | 22,350.00 | 22,500.00 | 22,000.00 | 3,718 |
| 2025-10-29 | 23,000.00 | 23,000.00 | 22,600.00 | 22,700.00 | 22,195.56 | 2,199 |
| 2025-10-28 | 22,950.00 | 22,950.00 | 22,450.00 | 22,900.00 | 22,391.11 | 3,086 |
| 2025-10-27 | 22,700.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,195.56 | 2,885 |
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.