Spigen Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 28,700.00 | 28,700.00 | 27,500.00 | 27,700.00 | 27,084.44 | 2,446 |
| 2025-07-23 | 28,750.00 | 28,750.00 | 28,100.00 | 28,200.00 | 27,573.33 | 2,076 |
| 2025-07-22 | 28,600.00 | 28,750.00 | 28,100.00 | 28,550.00 | 27,915.56 | 3,785 |
| 2025-07-21 | 28,400.00 | 29,300.00 | 28,050.00 | 28,550.00 | 27,915.56 | 6,202 |
| 2025-07-18 | 28,900.00 | 28,900.00 | 27,950.00 | 28,400.00 | 27,768.89 | 3,689 |
| 2025-07-17 | 29,100.00 | 29,100.00 | 28,250.00 | 28,750.00 | 28,111.11 | 2,441 |
| 2025-07-16 | 29,050.00 | 29,250.00 | 28,450.00 | 28,700.00 | 28,062.22 | 3,824 |
| 2025-07-15 | 29,550.00 | 29,650.00 | 28,850.00 | 28,900.00 | 28,257.78 | 1,606 |
| 2025-07-14 | 29,300.00 | 29,550.00 | 29,100.00 | 29,400.00 | 28,746.67 | 5,414 |
| 2025-07-11 | 29,350.00 | 30,100.00 | 29,050.00 | 29,300.00 | 28,648.89 | 13,179 |
| 2025-07-10 | 29,150.00 | 29,400.00 | 28,900.00 | 29,300.00 | 28,648.89 | 6,193 |
| 2025-07-09 | 29,250.00 | 29,250.00 | 28,200.00 | 29,150.00 | 28,502.22 | 5,449 |
| 2025-07-08 | 29,000.00 | 29,650.00 | 28,600.00 | 28,700.00 | 28,062.22 | 8,006 |
| 2025-07-07 | 28,050.00 | 29,250.00 | 28,000.00 | 29,000.00 | 28,355.56 | 11,280 |
| 2025-07-04 | 28,400.00 | 28,550.00 | 28,100.00 | 28,100.00 | 27,475.56 | 5,456 |
| 2025-07-03 | 27,600.00 | 29,050.00 | 27,600.00 | 28,650.00 | 28,013.33 | 11,565 |
| 2025-07-02 | 27,800.00 | 27,950.00 | 26,900.00 | 27,900.00 | 27,280.00 | 8,126 |
| 2025-07-01 | 26,650.00 | 27,800.00 | 26,650.00 | 27,750.00 | 27,133.33 | 6,586 |
| 2025-06-30 | 26,750.00 | 27,150.00 | 26,300.00 | 26,650.00 | 26,057.78 | 6,051 |
| 2025-06-27 | 26,750.00 | 26,950.00 | 26,400.00 | 26,750.00 | 26,155.56 | 4,302 |
| 2025-06-26 | 27,250.00 | 27,500.00 | 25,900.00 | 26,750.00 | 26,155.56 | 7,974 |
| 2025-06-25 | 27,900.00 | 27,900.00 | 27,100.00 | 27,300.00 | 26,693.33 | 6,368 |
| 2025-06-24 | 26,750.00 | 28,000.00 | 26,700.00 | 27,900.00 | 27,280.00 | 12,153 |
| 2025-06-23 | 27,300.00 | 27,450.00 | 26,400.00 | 26,550.00 | 25,960.00 | 9,013 |
| 2025-06-20 | 28,000.00 | 28,250.00 | 27,050.00 | 27,300.00 | 26,693.33 | 13,804 |
| 2025-06-19 | 27,600.00 | 28,050.00 | 27,550.00 | 28,000.00 | 27,377.78 | 1,563 |
| 2025-06-18 | 28,450.00 | 28,600.00 | 27,550.00 | 27,600.00 | 26,986.67 | 16,172 |
| 2025-06-17 | 28,700.00 | 28,900.00 | 27,700.00 | 28,700.00 | 28,062.22 | 8,161 |
| 2025-06-16 | 28,950.00 | 29,000.00 | 27,850.00 | 28,750.00 | 28,111.11 | 10,478 |
| 2025-06-13 | 29,250.00 | 29,250.00 | 28,400.00 | 28,450.00 | 27,817.78 | 13,838 |
| 2025-06-12 | 26,450.00 | 29,500.00 | 26,150.00 | 28,950.00 | 28,306.67 | 53,133 |
| 2025-06-11 | 26,150.00 | 26,650.00 | 26,150.00 | 26,450.00 | 25,862.22 | 6,367 |
| 2025-06-10 | 26,300.00 | 26,900.00 | 25,900.00 | 26,150.00 | 25,568.89 | 11,235 |
| 2025-06-09 | 25,200.00 | 26,650.00 | 25,200.00 | 26,150.00 | 25,568.89 | 19,787 |
| 2025-06-05 | 25,150.00 | 25,550.00 | 24,800.00 | 25,150.00 | 24,591.11 | 3,242 |
| 2025-06-04 | 24,100.00 | 25,150.00 | 24,100.00 | 25,050.00 | 24,493.33 | 3,209 |
| 2025-06-02 | 24,750.00 | 24,750.00 | 24,050.00 | 24,100.00 | 23,564.44 | 2,044 |
| 2025-05-30 | 24,550.00 | 24,800.00 | 24,400.00 | 24,500.00 | 23,955.56 | 1,841 |
| 2025-05-29 | 24,250.00 | 24,550.00 | 24,100.00 | 24,550.00 | 24,004.44 | 2,332 |
| 2025-05-28 | 23,950.00 | 24,200.00 | 23,500.00 | 24,200.00 | 23,662.22 | 5,558 |
| 2025-05-27 | 23,900.00 | 23,950.00 | 23,600.00 | 23,850.00 | 23,320.00 | 1,829 |
| 2025-05-26 | 23,850.00 | 23,950.00 | 23,450.00 | 23,800.00 | 23,271.11 | 1,151 |
| 2025-05-23 | 24,600.00 | 24,600.00 | 23,500.00 | 23,550.00 | 23,026.67 | 12,231 |
| 2025-05-22 | 24,950.00 | 24,950.00 | 24,150.00 | 24,600.00 | 24,053.33 | 2,925 |
| 2025-05-21 | 25,300.00 | 25,650.00 | 24,750.00 | 24,750.00 | 24,200.00 | 4,322 |
| 2025-05-20 | 25,950.00 | 25,950.00 | 25,150.00 | 25,150.00 | 24,591.11 | 2,197 |
| 2025-05-19 | 25,300.00 | 25,900.00 | 25,050.00 | 25,600.00 | 25,031.11 | 7,020 |
| 2025-05-16 | 26,200.00 | 26,350.00 | 25,450.00 | 25,500.00 | 24,933.33 | 8,891 |
| 2025-05-15 | 26,350.00 | 26,400.00 | 25,700.00 | 26,000.00 | 25,422.22 | 9,433 |
| 2025-05-14 | 26,200.00 | 26,550.00 | 26,050.00 | 26,100.00 | 25,520.00 | 6,334 |
| 2025-05-13 | 26,100.00 | 26,350.00 | 25,900.00 | 26,150.00 | 25,568.89 | 6,901 |
| 2025-05-12 | 26,000.00 | 26,600.00 | 25,750.00 | 26,050.00 | 25,471.11 | 9,742 |
| 2025-05-09 | 26,100.00 | 26,150.00 | 25,850.00 | 26,000.00 | 25,422.22 | 7,334 |
| 2025-05-08 | 25,750.00 | 26,550.00 | 25,600.00 | 26,100.00 | 25,520.00 | 11,926 |
| 2025-05-07 | 26,550.00 | 27,200.00 | 25,600.00 | 25,750.00 | 25,177.78 | 25,148 |
| 2025-05-02 | 26,400.00 | 27,050.00 | 26,200.00 | 26,550.00 | 25,960.00 | 15,139 |
| 2025-04-30 | 26,700.00 | 26,700.00 | 25,850.00 | 26,400.00 | 25,813.33 | 1,817 |
| 2025-04-29 | 26,550.00 | 27,100.00 | 26,150.00 | 26,700.00 | 26,106.67 | 13,147 |
| 2025-04-28 | 26,700.00 | 26,850.00 | 25,800.00 | 26,550.00 | 25,960.00 | 27,800 |
| 2025-04-25 | 26,600.00 | 26,950.00 | 26,350.00 | 26,650.00 | 26,057.78 | 14,822 |
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.