Spigen Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 42,050.00 | 42,500.00 | 41,250.00 | 41,600.00 | 37,495.75 | 24,144 |
| 2021-11-22 | 41,300.00 | 42,450.00 | 41,300.00 | 42,000.00 | 37,856.28 | 45,820 |
| 2021-11-19 | 40,550.00 | 41,550.00 | 40,550.00 | 41,400.00 | 37,315.48 | 44,872 |
| 2021-11-18 | 42,700.00 | 42,700.00 | 41,000.00 | 41,150.00 | 37,090.14 | 59,639 |
| 2021-11-17 | 42,100.00 | 43,100.00 | 41,800.00 | 42,850.00 | 38,622.42 | 37,822 |
| 2021-11-16 | 42,600.00 | 43,050.00 | 41,600.00 | 42,100.00 | 37,946.42 | 69,545 |
| 2021-11-15 | 42,900.00 | 43,000.00 | 42,300.00 | 42,600.00 | 38,397.09 | 27,236 |
| 2021-11-12 | 42,500.00 | 43,150.00 | 42,500.00 | 42,900.00 | 38,667.49 | 21,240 |
| 2021-11-11 | 42,650.00 | 43,200.00 | 42,400.00 | 43,100.00 | 38,847.76 | 25,617 |
| 2021-11-10 | 43,800.00 | 43,800.00 | 42,250.00 | 42,600.00 | 38,397.09 | 52,284 |
| 2021-11-09 | 44,450.00 | 44,900.00 | 43,800.00 | 43,850.00 | 39,523.76 | 23,787 |
| 2021-11-08 | 44,700.00 | 44,700.00 | 44,150.00 | 44,450.00 | 40,064.56 | 20,509 |
| 2021-11-05 | 45,100.00 | 45,100.00 | 44,200.00 | 44,700.00 | 40,289.90 | 19,243 |
| 2021-11-04 | 45,350.00 | 45,550.00 | 44,750.00 | 44,750.00 | 40,334.97 | 17,120 |
| 2021-11-03 | 45,650.00 | 45,700.00 | 44,950.00 | 45,050.00 | 40,605.37 | 29,063 |
| 2021-11-02 | 45,400.00 | 45,950.00 | 45,400.00 | 45,650.00 | 41,146.17 | 19,155 |
| 2021-11-01 | 45,700.00 | 46,100.00 | 45,400.00 | 45,650.00 | 41,146.17 | 11,935 |
| 2021-10-29 | 46,500.00 | 46,750.00 | 45,550.00 | 45,700.00 | 41,191.24 | 24,837 |
| 2021-10-28 | 46,950.00 | 47,000.00 | 46,350.00 | 46,400.00 | 41,822.18 | 26,761 |
| 2021-10-27 | 47,750.00 | 47,800.00 | 46,600.00 | 47,000.00 | 42,362.98 | 34,943 |
| 2021-10-26 | 47,700.00 | 48,400.00 | 47,550.00 | 48,150.00 | 43,399.52 | 16,729 |
| 2021-10-25 | 47,200.00 | 47,650.00 | 47,050.00 | 47,500.00 | 42,813.65 | 9,339 |
| 2021-10-22 | 47,600.00 | 48,000.00 | 47,000.00 | 47,250.00 | 42,588.32 | 20,241 |
| 2021-10-21 | 48,000.00 | 48,400.00 | 47,800.00 | 48,000.00 | 43,264.32 | 8,424 |
| 2021-10-20 | 48,350.00 | 48,450.00 | 47,650.00 | 48,150.00 | 43,399.52 | 15,275 |
| 2021-10-19 | 49,150.00 | 49,300.00 | 48,250.00 | 48,350.00 | 43,579.79 | 29,808 |
| 2021-10-18 | 48,250.00 | 49,300.00 | 47,700.00 | 49,300.00 | 44,436.06 | 16,115 |
| 2021-10-15 | 49,150.00 | 49,450.00 | 48,050.00 | 48,850.00 | 44,030.46 | 27,422 |
| 2021-10-14 | 47,700.00 | 49,650.00 | 47,150.00 | 49,150.00 | 44,300.86 | 27,049 |
← NewerPage 21 of 21 · 1,229 trading days
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.