Spigen Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22,400.00 | 22,500.00 | 21,600.00 | 21,600.00 | 21,120.00 | 5,544 |
| 2025-01-22 | 22,650.00 | 22,800.00 | 22,400.00 | 22,500.00 | 22,000.00 | 4,825 |
| 2025-01-21 | 23,100.00 | 23,100.00 | 22,650.00 | 22,850.00 | 22,342.22 | 2,800 |
| 2025-01-20 | 24,000.00 | 24,000.00 | 22,750.00 | 22,900.00 | 22,391.11 | 9,127 |
| 2025-01-17 | 24,200.00 | 24,650.00 | 23,600.00 | 24,000.00 | 23,466.67 | 24,992 |
| 2025-01-16 | 22,900.00 | 24,200.00 | 22,300.00 | 23,900.00 | 23,368.89 | 47,236 |
| 2025-01-15 | 20,900.00 | 23,100.00 | 20,900.00 | 22,500.00 | 22,000.00 | 38,803 |
| 2025-01-14 | 20,650.00 | 21,150.00 | 20,500.00 | 21,100.00 | 20,631.11 | 1,575 |
| 2025-01-13 | 21,450.00 | 21,450.00 | 20,700.00 | 20,750.00 | 20,288.89 | 4,937 |
| 2025-01-10 | 20,800.00 | 22,100.00 | 20,300.00 | 21,500.00 | 21,022.22 | 20,053 |
| 2025-01-09 | 20,700.00 | 21,450.00 | 20,450.00 | 20,800.00 | 20,337.78 | 4,618 |
| 2025-01-08 | 20,600.00 | 21,650.00 | 20,100.00 | 20,700.00 | 20,240.00 | 5,553 |
| 2025-01-07 | 20,400.00 | 21,000.00 | 20,150.00 | 20,600.00 | 20,142.22 | 3,662 |
| 2025-01-06 | 19,480.00 | 21,050.00 | 19,480.00 | 20,400.00 | 19,946.67 | 12,882 |
| 2025-01-03 | 19,100.00 | 19,680.00 | 19,050.00 | 19,390.00 | 18,959.11 | 4,160 |
| 2025-01-02 | 19,370.00 | 19,370.00 | 18,980.00 | 19,100.00 | 18,675.56 | 7,584 |
| 2024-12-30 | 19,480.00 | 19,570.00 | 19,300.00 | 19,370.00 | 18,939.56 | 2,351 |
| 2024-12-27 | 20,000.00 | 20,250.00 | 19,430.00 | 19,480.00 | 19,047.11 | 10,360 |
| 2024-12-26 | 20,000.00 | 20,500.00 | 19,740.00 | 20,050.00 | 19,152.71 | 10,238 |
| 2024-12-24 | 19,250.00 | 19,830.00 | 19,190.00 | 19,830.00 | 18,942.56 | 5,147 |
| 2024-12-23 | 18,800.00 | 19,700.00 | 18,750.00 | 19,250.00 | 18,388.51 | 16,339 |
| 2024-12-20 | 19,080.00 | 19,140.00 | 18,790.00 | 18,890.00 | 18,044.62 | 8,571 |
| 2024-12-19 | 19,280.00 | 19,440.00 | 19,020.00 | 19,030.00 | 18,178.36 | 10,719 |
| 2024-12-18 | 19,570.00 | 19,660.00 | 19,260.00 | 19,590.00 | 18,713.30 | 18,564 |
| 2024-12-17 | 19,900.00 | 19,900.00 | 19,560.00 | 19,560.00 | 18,684.64 | 9,917 |
| 2024-12-16 | 19,750.00 | 20,000.00 | 19,620.00 | 19,920.00 | 19,028.53 | 9,473 |
| 2024-12-13 | 19,730.00 | 19,900.00 | 19,510.00 | 19,710.00 | 18,827.93 | 7,116 |
| 2024-12-12 | 19,740.00 | 19,740.00 | 19,390.00 | 19,500.00 | 18,627.33 | 9,149 |
| 2024-12-11 | 19,390.00 | 19,720.00 | 19,320.00 | 19,720.00 | 18,837.48 | 11,480 |
| 2024-12-10 | 18,750.00 | 19,700.00 | 18,730.00 | 19,320.00 | 18,455.38 | 14,026 |
| 2024-12-09 | 18,970.00 | 19,540.00 | 18,680.00 | 18,690.00 | 17,853.57 | 24,167 |
| 2024-12-06 | 19,110.00 | 19,220.00 | 18,820.00 | 19,190.00 | 18,331.20 | 25,326 |
| 2024-12-05 | 19,440.00 | 19,440.00 | 19,040.00 | 19,110.00 | 18,254.78 | 14,901 |
| 2024-12-04 | 19,500.00 | 19,600.00 | 19,080.00 | 19,110.00 | 18,254.78 | 24,416 |
| 2024-12-03 | 19,470.00 | 19,850.00 | 19,470.00 | 19,730.00 | 18,847.03 | 14,176 |
| 2024-12-02 | 19,940.00 | 19,940.00 | 19,440.00 | 19,470.00 | 18,598.67 | 14,782 |
| 2024-11-29 | 20,600.00 | 20,650.00 | 19,720.00 | 19,930.00 | 19,038.08 | 13,904 |
| 2024-11-28 | 20,050.00 | 20,800.00 | 20,050.00 | 20,350.00 | 19,439.29 | 6,158 |
| 2024-11-27 | 20,400.00 | 20,600.00 | 20,200.00 | 20,200.00 | 19,296.00 | 5,907 |
| 2024-11-26 | 20,200.00 | 20,400.00 | 20,200.00 | 20,250.00 | 19,343.76 | 2,512 |
| 2024-11-25 | 19,760.00 | 20,400.00 | 19,750.00 | 20,350.00 | 19,439.29 | 4,085 |
| 2024-11-22 | 19,800.00 | 19,850.00 | 19,720.00 | 19,760.00 | 18,875.69 | 8,506 |
| 2024-11-21 | 19,890.00 | 19,890.00 | 19,650.00 | 19,850.00 | 18,961.66 | 21,574 |
| 2024-11-20 | 20,050.00 | 20,050.00 | 19,700.00 | 19,790.00 | 18,904.35 | 9,501 |
| 2024-11-19 | 19,840.00 | 20,150.00 | 19,810.00 | 19,960.00 | 19,066.74 | 16,198 |
| 2024-11-18 | 20,100.00 | 20,250.00 | 19,840.00 | 19,930.00 | 19,038.08 | 20,439 |
| 2024-11-15 | 19,820.00 | 20,100.00 | 19,510.00 | 20,000.00 | 19,104.95 | 24,668 |
| 2024-11-14 | 20,350.00 | 20,500.00 | 19,990.00 | 20,100.00 | 19,200.47 | 8,370 |
| 2024-11-13 | 20,250.00 | 20,550.00 | 20,000.00 | 20,000.00 | 19,104.95 | 18,480 |
| 2024-11-12 | 21,300.00 | 21,300.00 | 20,400.00 | 20,400.00 | 19,487.05 | 16,033 |
| 2024-11-11 | 21,600.00 | 22,100.00 | 20,750.00 | 21,300.00 | 20,346.77 | 8,367 |
| 2024-11-08 | 21,350.00 | 22,000.00 | 21,200.00 | 21,750.00 | 20,776.63 | 5,815 |
| 2024-11-07 | 20,600.00 | 21,300.00 | 20,400.00 | 21,250.00 | 20,299.01 | 10,206 |
| 2024-11-06 | 20,850.00 | 20,900.00 | 20,450.00 | 20,750.00 | 19,821.38 | 14,161 |
| 2024-11-05 | 20,700.00 | 21,000.00 | 20,600.00 | 20,700.00 | 19,773.62 | 4,484 |
| 2024-11-04 | 20,050.00 | 20,900.00 | 20,050.00 | 20,850.00 | 19,916.91 | 6,206 |
| 2024-11-01 | 20,600.00 | 20,600.00 | 20,050.00 | 20,150.00 | 19,248.24 | 12,582 |
| 2024-10-31 | 20,750.00 | 20,750.00 | 20,250.00 | 20,400.00 | 19,487.05 | 8,721 |
| 2024-10-30 | 20,600.00 | 20,600.00 | 20,250.00 | 20,400.00 | 19,487.05 | 5,783 |
| 2024-10-29 | 20,800.00 | 20,800.00 | 20,050.00 | 20,400.00 | 19,487.05 | 13,498 |
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.