Spigen Korea Co.,Ltd (KOSDAQ:192440)
South Korea flag South Korea · Delayed Price · Currency is KRW
23,050
-250 (-1.07%)
At close: Oct 10, 2025

Spigen Korea Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202525,900.0025,900.0025,550.0025,550.0025,550.00-0.58%1,633
Aug 13, 202526,400.0026,400.0025,700.0025,700.0025,700.00-2.28%3,042
Aug 12, 202526,950.0026,950.0026,300.0026,300.0026,300.00-0.75%820
Aug 11, 202526,700.0026,950.0026,400.0026,500.0026,500.00-1,496
Aug 8, 202527,000.0027,000.0026,450.0026,500.0026,500.00-2.21%7,346
Aug 7, 202527,300.0027,300.0026,800.0027,100.0027,100.00-0.55%2,467
Aug 6, 202527,200.0027,300.0026,850.0027,250.0027,250.000.74%3,380
Aug 5, 202526,700.0027,100.0026,700.0027,050.0027,050.001.50%1,179
Aug 4, 202526,400.0026,700.0026,000.0026,650.0026,650.002.70%708
Aug 1, 202527,250.0027,250.0025,950.0025,950.0025,950.00-5.12%7,893
Jul 31, 202527,750.0027,750.0027,200.0027,350.0027,350.00-0.91%1,254
Jul 30, 202527,300.0027,700.0026,900.0027,600.0027,600.001.85%1,651
Jul 29, 202527,250.0027,300.0026,650.0027,100.0027,100.000.74%2,039
Jul 28, 202527,750.0027,750.0026,750.0026,900.0026,900.00-1.10%3,582
Jul 25, 202528,050.0028,050.0027,200.0027,200.0027,200.00-1.81%3,111