Spigen Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 22,650.00 | 22,750.00 | 22,350.00 | 22,600.00 | 22,097.78 | 3,155 |
| 2025-10-23 | 23,250.00 | 23,350.00 | 22,400.00 | 22,400.00 | 21,902.22 | 5,041 |
| 2025-10-22 | 23,000.00 | 23,200.00 | 22,500.00 | 23,200.00 | 22,684.44 | 3,737 |
| 2025-10-21 | 23,000.00 | 23,150.00 | 22,600.00 | 22,600.00 | 22,097.78 | 3,538 |
| 2025-10-20 | 22,800.00 | 23,000.00 | 22,600.00 | 22,950.00 | 22,440.00 | 2,469 |
| 2025-10-17 | 22,700.00 | 22,950.00 | 22,650.00 | 22,800.00 | 22,293.33 | 3,281 |
| 2025-10-16 | 22,800.00 | 23,250.00 | 22,700.00 | 22,950.00 | 22,440.00 | 4,598 |
| 2025-10-15 | 22,900.00 | 22,900.00 | 22,450.00 | 22,750.00 | 22,244.44 | 4,777 |
| 2025-10-14 | 22,400.00 | 22,950.00 | 22,250.00 | 22,500.00 | 22,000.00 | 9,641 |
| 2025-10-13 | 22,700.00 | 23,250.00 | 22,400.00 | 22,500.00 | 22,000.00 | 15,352 |
| 2025-10-10 | 23,700.00 | 23,700.00 | 22,950.00 | 23,050.00 | 22,537.78 | 3,788 |
| 2025-10-02 | 23,750.00 | 23,800.00 | 23,200.00 | 23,300.00 | 22,782.22 | 3,016 |
| 2025-10-01 | 23,750.00 | 23,750.00 | 23,400.00 | 23,450.00 | 22,928.89 | 640 |
| 2025-09-30 | 24,000.00 | 24,000.00 | 23,400.00 | 23,600.00 | 23,075.56 | 3,114 |
| 2025-09-29 | 23,550.00 | 24,100.00 | 23,350.00 | 23,550.00 | 23,026.67 | 5,708 |
| 2025-09-26 | 24,100.00 | 24,100.00 | 23,200.00 | 23,650.00 | 23,124.44 | 3,110 |
| 2025-09-25 | 23,900.00 | 23,900.00 | 23,650.00 | 23,900.00 | 23,368.89 | 8,296 |
| 2025-09-24 | 24,000.00 | 24,000.00 | 23,700.00 | 24,000.00 | 23,466.67 | 4,536 |
| 2025-09-23 | 24,000.00 | 24,150.00 | 23,650.00 | 23,950.00 | 23,417.78 | 7,406 |
| 2025-09-22 | 24,400.00 | 24,400.00 | 23,850.00 | 24,000.00 | 23,466.67 | 6,696 |
| 2025-09-19 | 24,450.00 | 24,450.00 | 23,850.00 | 24,200.00 | 23,662.22 | 3,483 |
| 2025-09-18 | 24,100.00 | 24,600.00 | 24,050.00 | 24,450.00 | 23,906.67 | 4,520 |
| 2025-09-17 | 24,000.00 | 24,400.00 | 23,850.00 | 24,100.00 | 23,564.44 | 9,627 |
| 2025-09-16 | 23,850.00 | 24,150.00 | 23,800.00 | 24,100.00 | 23,564.44 | 3,970 |
| 2025-09-15 | 23,600.00 | 24,200.00 | 23,600.00 | 24,100.00 | 23,564.44 | 8,043 |
| 2025-09-12 | 23,600.00 | 23,600.00 | 23,300.00 | 23,500.00 | 22,977.78 | 6,676 |
| 2025-09-11 | 23,500.00 | 23,650.00 | 23,350.00 | 23,600.00 | 23,075.56 | 1,536 |
| 2025-09-10 | 23,200.00 | 23,550.00 | 23,200.00 | 23,500.00 | 22,977.78 | 5,562 |
| 2025-09-09 | 23,300.00 | 23,650.00 | 23,300.00 | 23,450.00 | 22,928.89 | 5,932 |
| 2025-09-08 | 23,300.00 | 23,600.00 | 23,050.00 | 23,600.00 | 23,075.56 | 7,251 |
| 2025-09-05 | 23,350.00 | 23,550.00 | 23,050.00 | 23,250.00 | 22,733.33 | 3,362 |
| 2025-09-04 | 22,900.00 | 23,500.00 | 22,900.00 | 23,300.00 | 22,782.22 | 6,707 |
| 2025-09-03 | 23,250.00 | 23,250.00 | 22,750.00 | 23,100.00 | 22,586.67 | 1,906 |
| 2025-09-02 | 23,050.00 | 23,050.00 | 22,650.00 | 22,800.00 | 22,293.33 | 2,860 |
| 2025-09-01 | 23,400.00 | 23,500.00 | 22,750.00 | 22,900.00 | 22,391.11 | 3,910 |
| 2025-08-29 | 23,550.00 | 23,900.00 | 23,450.00 | 23,450.00 | 22,928.89 | 2,436 |
| 2025-08-28 | 23,550.00 | 23,950.00 | 23,450.00 | 23,550.00 | 23,026.67 | 4,741 |
| 2025-08-27 | 23,800.00 | 24,450.00 | 23,450.00 | 23,550.00 | 23,026.67 | 3,221 |
| 2025-08-26 | 24,300.00 | 24,300.00 | 23,650.00 | 23,650.00 | 23,124.44 | 4,067 |
| 2025-08-25 | 23,850.00 | 24,100.00 | 23,500.00 | 23,900.00 | 23,368.89 | 6,170 |
| 2025-08-22 | 24,000.00 | 24,250.00 | 23,700.00 | 23,800.00 | 23,271.11 | 4,026 |
| 2025-08-21 | 24,400.00 | 24,450.00 | 23,550.00 | 23,850.00 | 23,320.00 | 7,710 |
| 2025-08-20 | 24,900.00 | 24,900.00 | 23,550.00 | 24,350.00 | 23,808.89 | 9,351 |
| 2025-08-19 | 25,150.00 | 25,150.00 | 24,450.00 | 24,700.00 | 24,151.11 | 3,533 |
| 2025-08-18 | 25,600.00 | 25,600.00 | 24,100.00 | 24,800.00 | 24,248.89 | 5,035 |
| 2025-08-14 | 25,900.00 | 25,900.00 | 25,550.00 | 25,550.00 | 24,982.22 | 1,633 |
| 2025-08-13 | 26,400.00 | 26,400.00 | 25,700.00 | 25,700.00 | 25,128.89 | 3,042 |
| 2025-08-12 | 26,950.00 | 26,950.00 | 26,300.00 | 26,300.00 | 25,715.56 | 820 |
| 2025-08-11 | 26,700.00 | 26,950.00 | 26,400.00 | 26,500.00 | 25,911.11 | 1,496 |
| 2025-08-08 | 27,000.00 | 27,000.00 | 26,450.00 | 26,500.00 | 25,911.11 | 7,346 |
| 2025-08-07 | 27,300.00 | 27,300.00 | 26,800.00 | 27,100.00 | 26,497.78 | 2,467 |
| 2025-08-06 | 27,200.00 | 27,300.00 | 26,850.00 | 27,250.00 | 26,644.44 | 3,380 |
| 2025-08-05 | 26,700.00 | 27,100.00 | 26,700.00 | 27,050.00 | 26,448.89 | 1,179 |
| 2025-08-04 | 26,400.00 | 26,700.00 | 26,000.00 | 26,650.00 | 26,057.78 | 708 |
| 2025-08-01 | 27,250.00 | 27,250.00 | 25,950.00 | 25,950.00 | 25,373.33 | 7,893 |
| 2025-07-31 | 27,750.00 | 27,750.00 | 27,200.00 | 27,350.00 | 26,742.22 | 1,254 |
| 2025-07-30 | 27,300.00 | 27,700.00 | 26,900.00 | 27,600.00 | 26,986.67 | 1,651 |
| 2025-07-29 | 27,250.00 | 27,300.00 | 26,650.00 | 27,100.00 | 26,497.78 | 2,039 |
| 2025-07-28 | 27,750.00 | 27,750.00 | 26,750.00 | 26,900.00 | 26,302.22 | 3,582 |
| 2025-07-25 | 28,050.00 | 28,050.00 | 27,200.00 | 27,200.00 | 26,595.56 | 3,111 |
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.