Spigen Korea Co.,Ltd (KOSDAQ:192440)
South Korea flag South Korea · Delayed Price · Currency is KRW
22,450
-50 (-0.22%)
Last updated: Oct 31, 2025, 11:40 AM KST

Spigen Korea Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202522,700.0022,700.0022,350.0022,450.00--0.22%1,196
Oct 30, 202522,950.0022,950.0022,350.0022,500.0022,500.00-0.88%3,718
Oct 29, 202523,000.0023,000.0022,600.0022,700.0022,700.00-0.87%2,199
Oct 28, 202522,950.0022,950.0022,450.0022,900.0022,900.000.88%3,086
Oct 27, 202522,700.0022,900.0022,500.0022,700.0022,700.000.44%2,885
Oct 24, 202522,650.0022,750.0022,350.0022,600.0022,600.000.89%3,155
Oct 23, 202523,250.0023,350.0022,400.0022,400.0022,400.00-3.45%5,041
Oct 22, 202523,000.0023,200.0022,500.0023,200.0023,200.002.65%3,737
Oct 21, 202523,000.0023,150.0022,600.0022,600.0022,600.00-1.53%3,538
Oct 20, 202522,800.0023,000.0022,600.0022,950.0022,950.000.66%2,469
Oct 17, 202522,700.0022,950.0022,650.0022,800.0022,800.00-0.65%3,281
Oct 16, 202522,800.0023,250.0022,700.0022,950.0022,950.000.88%4,598
Oct 15, 202522,900.0022,900.0022,450.0022,750.0022,750.001.11%4,777
Oct 14, 202522,400.0022,950.0022,250.0022,500.0022,500.00-9,641
Oct 13, 202522,700.0023,250.0022,400.0022,500.0022,500.00-2.39%15,352
Oct 10, 202523,700.0023,700.0022,950.0023,050.0023,050.00-1.07%3,788
Oct 2, 202523,750.0023,800.0023,200.0023,300.0023,300.00-0.64%3,016
Oct 1, 202523,750.0023,750.0023,400.0023,450.0023,450.00-0.64%640
Sep 30, 202524,000.0024,000.0023,400.0023,600.0023,600.000.21%3,114
Sep 29, 202523,550.0024,100.0023,350.0023,550.0023,550.00-0.42%5,708
Sep 26, 202524,100.0024,100.0023,200.0023,650.0023,650.00-1.05%3,110
Sep 25, 202523,900.0023,900.0023,650.0023,900.0023,900.00-0.42%8,296
Sep 24, 202524,000.0024,000.0023,700.0024,000.0024,000.000.21%4,536
Sep 23, 202524,000.0024,150.0023,650.0023,950.0023,950.00-0.21%7,406
Sep 22, 202524,400.0024,400.0023,850.0024,000.0024,000.00-0.83%6,696
Sep 19, 202524,450.0024,450.0023,850.0024,200.0024,200.00-1.02%3,483
Sep 18, 202524,100.0024,600.0024,050.0024,450.0024,450.001.45%4,520
Sep 17, 202524,000.0024,400.0023,850.0024,100.0024,100.00-9,627
Sep 16, 202523,850.0024,150.0023,800.0024,100.0024,100.00-3,970
Sep 15, 202523,600.0024,200.0023,600.0024,100.0024,100.002.55%8,043
Sep 12, 202523,600.0023,600.0023,300.0023,500.0023,500.00-0.42%6,676
Sep 11, 202523,500.0023,650.0023,350.0023,600.0023,600.000.43%1,536
Sep 10, 202523,200.0023,550.0023,200.0023,500.0023,500.000.21%5,562
Sep 9, 202523,300.0023,650.0023,300.0023,450.0023,450.00-0.64%5,932
Sep 8, 202523,300.0023,600.0023,050.0023,600.0023,600.001.51%7,251
Sep 5, 202523,350.0023,550.0023,050.0023,250.0023,250.00-0.21%3,362
Sep 4, 202522,900.0023,500.0022,900.0023,300.0023,300.000.87%6,707
Sep 3, 202523,250.0023,250.0022,750.0023,100.0023,100.001.32%1,906
Sep 2, 202523,050.0023,050.0022,650.0022,800.0022,800.00-0.44%2,860
Sep 1, 202523,400.0023,500.0022,750.0022,900.0022,900.00-2.35%3,910
Aug 29, 202523,550.0023,900.0023,450.0023,450.0023,450.00-0.42%2,436
Aug 28, 202523,550.0023,950.0023,450.0023,550.0023,550.00-4,741
Aug 27, 202523,800.0024,450.0023,450.0023,550.0023,550.00-0.42%3,221
Aug 26, 202524,300.0024,300.0023,650.0023,650.0023,650.00-1.05%4,067
Aug 25, 202523,850.0024,100.0023,500.0023,900.0023,900.000.42%6,170
Aug 22, 202524,000.0024,250.0023,700.0023,800.0023,800.00-0.21%4,026
Aug 21, 202524,400.0024,450.0023,550.0023,850.0023,850.00-2.05%7,710
Aug 20, 202524,900.0024,900.0023,550.0024,350.0024,350.00-1.42%9,351
Aug 19, 202525,150.0025,150.0024,450.0024,700.0024,700.00-0.40%3,533
Aug 18, 202525,600.0025,600.0024,100.0024,800.0024,800.00-2.94%5,035