Spigen Korea Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	26,000.00	26,600.00	26,000.00	26,500.00	25,911.11	10,625
2025-04-23	25,100.00	26,200.00	25,100.00	26,000.00	25,422.22	18,828
2025-04-22	26,100.00	26,550.00	24,300.00	24,900.00	24,346.67	61,914
2025-04-21	26,700.00	26,800.00	26,200.00	26,350.00	25,764.44	11,827
2025-04-18	26,550.00	26,800.00	26,300.00	26,400.00	25,813.33	14,145
2025-04-17	26,950.00	27,200.00	26,200.00	26,550.00	25,960.00	22,927
2025-04-16	26,850.00	27,500.00	26,850.00	27,050.00	26,448.89	17,355
2025-04-15	27,500.00	27,600.00	26,650.00	27,200.00	26,595.56	26,940
2025-04-14	27,050.00	27,550.00	26,850.00	27,500.00	26,888.89	26,393
2025-04-11	26,050.00	27,050.00	25,750.00	27,050.00	26,448.89	26,273
2025-04-10	24,950.00	26,400.00	24,950.00	26,350.00	25,764.44	29,798
2025-04-09	25,200.00	25,500.00	24,700.00	24,900.00	24,346.67	19,322
2025-04-08	24,050.00	25,550.00	23,700.00	25,200.00	24,640.00	30,225
2025-04-07	24,550.00	24,800.00	23,500.00	23,850.00	23,320.00	48,338
2025-04-04	25,900.00	25,900.00	24,500.00	24,800.00	24,248.89	14,975
2025-04-03	26,350.00	26,650.00	25,500.00	25,900.00	25,324.44	27,622
2025-04-02	26,100.00	27,050.00	25,400.00	26,600.00	26,008.89	27,699
2025-04-01	24,500.00	26,200.00	24,500.00	26,050.00	25,471.11	18,257
2025-03-31	24,900.00	25,400.00	24,000.00	24,250.00	23,711.11	6,376
2025-03-28	25,700.00	26,600.00	25,100.00	25,300.00	24,737.78	47,463
2025-03-27	23,250.00	24,700.00	23,250.00	24,400.00	23,857.78	14,431
2025-03-26	23,400.00	23,700.00	23,250.00	23,250.00	22,733.33	2,174
2025-03-25	24,350.00	24,400.00	23,150.00	23,400.00	22,880.00	3,415
2025-03-24	24,500.00	24,500.00	24,100.00	24,400.00	23,857.78	1,787
2025-03-21	24,800.00	24,800.00	24,300.00	24,500.00	23,955.56	821
2025-03-20	24,900.00	24,900.00	24,550.00	24,800.00	24,248.89	1,104
2025-03-19	24,600.00	24,900.00	24,200.00	24,800.00	24,248.89	3,849
2025-03-18	24,750.00	25,100.00	24,650.00	24,800.00	24,248.89	1,127
2025-03-17	24,800.00	25,000.00	24,500.00	24,750.00	24,200.00	3,078
2025-03-14	25,250.00	25,300.00	24,600.00	24,600.00	24,053.33	3,829
2025-03-13	26,050.00	26,050.00	24,500.00	25,000.00	24,444.44	22,407
2025-03-12	25,400.00	26,350.00	25,400.00	26,350.00	25,764.44	5,662
2025-03-11	25,850.00	25,950.00	24,950.00	25,900.00	25,324.44	10,608
2025-03-10	25,200.00	26,500.00	25,150.00	26,350.00	25,764.44	21,957
2025-03-07	24,700.00	25,600.00	24,450.00	25,400.00	24,835.56	12,985
2025-03-06	24,700.00	25,250.00	23,700.00	24,900.00	24,346.67	19,296
2025-03-05	23,750.00	24,700.00	23,600.00	24,700.00	24,151.11	5,936
2025-03-04	23,300.00	23,750.00	23,050.00	23,750.00	23,222.22	3,322
2025-02-28	23,750.00	23,750.00	23,100.00	23,300.00	22,782.22	6,857
2025-02-27	23,700.00	23,950.00	23,400.00	23,400.00	22,880.00	2,765
2025-02-26	23,550.00	24,000.00	23,400.00	23,700.00	23,173.33	2,163
2025-02-25	24,000.00	24,000.00	23,250.00	23,650.00	23,124.44	7,921
2025-02-24	23,750.00	24,100.00	23,500.00	24,000.00	23,466.67	3,375
2025-02-21	24,100.00	24,100.00	23,800.00	23,800.00	23,271.11	4,451
2025-02-20	24,350.00	24,400.00	23,850.00	24,100.00	23,564.44	4,853
2025-02-19	23,600.00	25,250.00	23,500.00	24,350.00	23,808.89	30,463
2025-02-18	22,850.00	24,150.00	22,850.00	23,700.00	23,173.33	16,405
2025-02-17	23,600.00	23,600.00	22,700.00	22,950.00	22,440.00	8,184
2025-02-14	21,400.00	23,600.00	21,000.00	23,350.00	22,831.11	112,310
2025-02-13	21,150.00	21,550.00	20,850.00	21,100.00	20,631.11	3,994
2025-02-12	21,300.00	21,400.00	20,950.00	21,000.00	20,533.33	20,217
2025-02-11	21,350.00	21,400.00	21,100.00	21,100.00	20,631.11	2,392
2025-02-10	21,050.00	21,400.00	20,800.00	21,400.00	20,924.44	7,685
2025-02-07	21,150.00	21,150.00	20,900.00	20,950.00	20,484.44	3,021
2025-02-06	21,200.00	21,600.00	21,000.00	21,150.00	20,680.00	9,049
2025-02-05	21,250.00	21,250.00	20,800.00	21,150.00	20,680.00	2,134
2025-02-04	20,800.00	21,700.00	20,750.00	20,800.00	20,337.78	23,741
2025-02-03	21,100.00	21,100.00	20,600.00	20,800.00	20,337.78	5,092
2025-01-31	21,300.00	21,500.00	20,950.00	21,150.00	20,680.00	4,543
2025-01-24	21,750.00	21,750.00	21,100.00	21,600.00	21,120.00	4,528

← NewerPage 7 of 21 · 1,222 trading daysOlder →

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.