Spigen Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 20,650.00 | 20,650.00 | 20,350.00 | 20,400.00 | 19,487.05 | 3,414 |
| 2024-10-25 | 21,400.00 | 21,400.00 | 20,300.00 | 20,400.00 | 19,487.05 | 10,660 |
| 2024-10-24 | 21,400.00 | 21,400.00 | 20,700.00 | 20,850.00 | 19,916.91 | 21,037 |
| 2024-10-23 | 21,900.00 | 21,900.00 | 21,150.00 | 21,450.00 | 20,490.06 | 11,814 |
| 2024-10-22 | 22,050.00 | 22,050.00 | 21,700.00 | 21,750.00 | 20,776.63 | 5,169 |
| 2024-10-21 | 22,100.00 | 22,100.00 | 21,900.00 | 21,950.00 | 20,967.68 | 4,327 |
| 2024-10-18 | 22,300.00 | 22,300.00 | 22,000.00 | 22,150.00 | 21,158.73 | 9,470 |
| 2024-10-17 | 22,450.00 | 22,500.00 | 22,150.00 | 22,150.00 | 21,158.73 | 5,924 |
| 2024-10-16 | 22,450.00 | 22,450.00 | 22,250.00 | 22,300.00 | 21,302.02 | 2,956 |
| 2024-10-15 | 22,550.00 | 22,550.00 | 22,250.00 | 22,450.00 | 21,445.31 | 3,184 |
| 2024-10-14 | 22,650.00 | 22,700.00 | 22,350.00 | 22,450.00 | 21,445.31 | 2,620 |
| 2024-10-11 | 22,500.00 | 22,600.00 | 22,400.00 | 22,500.00 | 21,493.07 | 2,815 |
| 2024-10-10 | 22,650.00 | 22,650.00 | 22,450.00 | 22,500.00 | 21,493.07 | 2,322 |
| 2024-10-08 | 22,600.00 | 22,600.00 | 22,400.00 | 22,500.00 | 21,493.07 | 13,514 |
| 2024-10-07 | 22,550.00 | 22,650.00 | 22,350.00 | 22,500.00 | 21,493.07 | 13,345 |
| 2024-10-04 | 22,800.00 | 22,800.00 | 22,500.00 | 22,500.00 | 21,493.07 | 3,275 |
| 2024-10-02 | 22,900.00 | 22,900.00 | 22,550.00 | 22,550.00 | 21,540.83 | 4,660 |
| 2024-09-30 | 23,200.00 | 23,350.00 | 22,650.00 | 22,750.00 | 21,731.88 | 3,695 |
| 2024-09-27 | 23,250.00 | 23,400.00 | 23,000.00 | 23,200.00 | 22,161.74 | 8,342 |
| 2024-09-26 | 22,900.00 | 23,250.00 | 22,850.00 | 23,250.00 | 22,209.50 | 4,123 |
| 2024-09-25 | 22,950.00 | 23,150.00 | 22,750.00 | 22,850.00 | 21,827.40 | 5,408 |
| 2024-09-24 | 22,600.00 | 22,800.00 | 22,500.00 | 22,800.00 | 21,779.64 | 8,669 |
| 2024-09-23 | 22,600.00 | 22,900.00 | 22,550.00 | 22,600.00 | 21,588.59 | 2,462 |
| 2024-09-20 | 22,700.00 | 22,800.00 | 22,600.00 | 22,650.00 | 21,636.35 | 5,423 |
| 2024-09-19 | 22,950.00 | 22,950.00 | 22,450.00 | 22,500.00 | 21,493.07 | 12,790 |
| 2024-09-13 | 23,100.00 | 23,100.00 | 22,850.00 | 22,950.00 | 21,922.93 | 5,831 |
| 2024-09-12 | 23,000.00 | 23,000.00 | 22,850.00 | 22,950.00 | 21,922.93 | 5,080 |
| 2024-09-11 | 23,200.00 | 23,200.00 | 22,850.00 | 22,850.00 | 21,827.40 | 3,975 |
| 2024-09-10 | 23,150.00 | 23,300.00 | 23,000.00 | 23,050.00 | 22,018.45 | 3,338 |
| 2024-09-09 | 23,350.00 | 23,600.00 | 22,900.00 | 23,200.00 | 22,161.74 | 20,865 |
| 2024-09-06 | 24,250.00 | 24,250.00 | 23,500.00 | 23,600.00 | 22,543.84 | 10,600 |
| 2024-09-05 | 24,500.00 | 24,600.00 | 24,050.00 | 24,100.00 | 23,021.46 | 10,756 |
| 2024-09-04 | 24,750.00 | 24,900.00 | 24,350.00 | 24,500.00 | 23,403.56 | 9,467 |
| 2024-09-03 | 25,400.00 | 25,400.00 | 24,900.00 | 24,950.00 | 23,833.42 | 1,932 |
| 2024-09-02 | 24,950.00 | 25,250.00 | 24,850.00 | 24,950.00 | 23,833.42 | 3,495 |
| 2024-08-30 | 25,400.00 | 25,400.00 | 24,900.00 | 24,950.00 | 23,833.42 | 2,810 |
| 2024-08-29 | 25,050.00 | 25,100.00 | 24,850.00 | 25,050.00 | 23,928.95 | 7,977 |
| 2024-08-28 | 25,400.00 | 25,400.00 | 24,950.00 | 25,050.00 | 23,928.95 | 3,283 |
| 2024-08-27 | 25,200.00 | 25,500.00 | 24,950.00 | 25,150.00 | 24,024.47 | 4,071 |
| 2024-08-26 | 25,550.00 | 25,650.00 | 25,400.00 | 25,450.00 | 24,311.05 | 4,960 |
| 2024-08-23 | 25,900.00 | 26,050.00 | 25,550.00 | 25,550.00 | 24,406.57 | 5,810 |
| 2024-08-22 | 26,100.00 | 26,450.00 | 26,000.00 | 26,100.00 | 24,931.96 | 5,408 |
| 2024-08-21 | 26,300.00 | 26,500.00 | 25,900.00 | 25,900.00 | 24,740.91 | 9,315 |
| 2024-08-20 | 25,000.00 | 27,850.00 | 24,800.00 | 26,600.00 | 25,409.58 | 98,651 |
| 2024-08-19 | 25,150.00 | 25,750.00 | 24,850.00 | 24,950.00 | 23,833.42 | 18,640 |
| 2024-08-16 | 25,700.00 | 25,800.00 | 24,850.00 | 24,950.00 | 23,833.42 | 18,484 |
| 2024-08-14 | 25,450.00 | 25,500.00 | 25,250.00 | 25,400.00 | 24,263.28 | 3,652 |
| 2024-08-13 | 25,550.00 | 25,700.00 | 25,150.00 | 25,300.00 | 24,167.76 | 9,108 |
| 2024-08-12 | 25,650.00 | 25,650.00 | 25,250.00 | 25,550.00 | 24,406.57 | 7,693 |
| 2024-08-09 | 25,650.00 | 25,800.00 | 25,350.00 | 25,650.00 | 24,502.10 | 17,005 |
| 2024-08-08 | 25,150.00 | 25,600.00 | 24,900.00 | 25,550.00 | 24,406.57 | 11,507 |
| 2024-08-07 | 25,950.00 | 25,950.00 | 25,100.00 | 25,500.00 | 24,358.81 | 21,098 |
| 2024-08-06 | 25,500.00 | 26,250.00 | 24,850.00 | 25,450.00 | 24,311.05 | 21,248 |
| 2024-08-05 | 27,750.00 | 27,850.00 | 24,650.00 | 25,050.00 | 23,928.95 | 44,415 |
| 2024-08-02 | 28,150.00 | 28,400.00 | 27,750.00 | 27,750.00 | 26,508.12 | 4,625 |
| 2024-08-01 | 29,200.00 | 29,200.00 | 28,300.00 | 28,450.00 | 27,176.79 | 3,965 |
| 2024-07-31 | 28,200.00 | 28,450.00 | 28,050.00 | 28,150.00 | 26,890.22 | 1,894 |
| 2024-07-30 | 28,150.00 | 28,200.00 | 28,050.00 | 28,200.00 | 26,937.98 | 1,975 |
| 2024-07-29 | 28,050.00 | 28,250.00 | 28,000.00 | 28,150.00 | 26,890.22 | 2,296 |
| 2024-07-26 | 28,400.00 | 28,400.00 | 28,050.00 | 28,250.00 | 26,985.74 | 1,998 |
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.