Spigen Korea Co.,Ltd (KOSDAQ:192440)
South Korea · Delayed Price · Currency is KRW 24,450
+350 (1.45%)
At close: Sep 18, 2025
Spigen Korea Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 24,100.00 | 24,600.00 | 24,050.00 | 24,450.00 | - | 1.45% | 4,657 |
| Sep 17, 2025 | 24,000.00 | 24,400.00 | 23,850.00 | 24,100.00 | - | - | 9,627 |
| Sep 16, 2025 | 23,850.00 | 24,150.00 | 23,800.00 | 24,100.00 | - | - | 3,970 |
| Sep 15, 2025 | 23,600.00 | 24,200.00 | 23,600.00 | 24,100.00 | - | 2.55% | 8,043 |
| Sep 12, 2025 | 23,600.00 | 23,600.00 | 23,300.00 | 23,500.00 | - | -0.42% | 6,676 |
| Sep 11, 2025 | 23,500.00 | 23,650.00 | 23,350.00 | 23,600.00 | - | 0.43% | 1,536 |
| Sep 10, 2025 | 23,200.00 | 23,550.00 | 23,200.00 | 23,500.00 | - | 0.21% | 5,562 |
| Sep 9, 2025 | 23,300.00 | 23,650.00 | 23,300.00 | 23,450.00 | - | -0.64% | 5,932 |
| Sep 8, 2025 | 23,300.00 | 23,600.00 | 23,050.00 | 23,600.00 | - | 1.51% | 7,251 |
| Sep 5, 2025 | 23,350.00 | 23,550.00 | 23,050.00 | 23,250.00 | - | -0.21% | 3,362 |
| Sep 4, 2025 | 22,900.00 | 23,500.00 | 22,900.00 | 23,300.00 | - | 0.87% | 6,707 |
| Sep 3, 2025 | 23,250.00 | 23,250.00 | 22,750.00 | 23,100.00 | - | 1.32% | 1,906 |
| Sep 2, 2025 | 23,050.00 | 23,050.00 | 22,650.00 | 22,800.00 | - | -0.44% | 2,860 |
| Sep 1, 2025 | 23,400.00 | 23,500.00 | 22,750.00 | 22,900.00 | - | -2.35% | 3,910 |
| Aug 29, 2025 | 23,550.00 | 23,900.00 | 23,450.00 | 23,450.00 | - | -0.42% | 2,436 |
| Aug 28, 2025 | 23,550.00 | 23,950.00 | 23,450.00 | 23,550.00 | - | - | 4,741 |
| Aug 27, 2025 | 23,800.00 | 24,450.00 | 23,450.00 | 23,550.00 | - | -0.42% | 3,221 |
| Aug 26, 2025 | 24,300.00 | 24,300.00 | 23,650.00 | 23,650.00 | - | -1.05% | 4,067 |
| Aug 25, 2025 | 23,850.00 | 24,100.00 | 23,500.00 | 23,900.00 | - | 0.42% | 6,170 |
| Aug 22, 2025 | 24,000.00 | 24,250.00 | 23,700.00 | 23,800.00 | - | -0.21% | 4,026 |
| Aug 21, 2025 | 24,400.00 | 24,450.00 | 23,550.00 | 23,850.00 | - | -2.05% | 7,710 |
| Aug 20, 2025 | 24,900.00 | 24,900.00 | 23,550.00 | 24,350.00 | - | -1.42% | 9,351 |
| Aug 19, 2025 | 25,150.00 | 25,150.00 | 24,450.00 | 24,700.00 | - | -0.40% | 3,533 |
| Aug 18, 2025 | 25,600.00 | 25,600.00 | 24,100.00 | 24,800.00 | - | -2.94% | 5,035 |
| Aug 14, 2025 | 25,900.00 | 25,900.00 | 25,550.00 | 25,550.00 | - | -0.58% | 1,633 |
| Aug 13, 2025 | 26,400.00 | 26,400.00 | 25,700.00 | 25,700.00 | - | -2.28% | 3,042 |
| Aug 12, 2025 | 26,950.00 | 26,950.00 | 26,300.00 | 26,300.00 | - | -0.75% | 820 |
| Aug 11, 2025 | 26,700.00 | 26,950.00 | 26,400.00 | 26,500.00 | - | - | 1,496 |
| Aug 8, 2025 | 27,000.00 | 27,000.00 | 26,450.00 | 26,500.00 | - | -2.21% | 7,346 |
| Aug 7, 2025 | 27,300.00 | 27,300.00 | 26,800.00 | 27,100.00 | - | -0.55% | 2,467 |
| Aug 6, 2025 | 27,200.00 | 27,300.00 | 26,850.00 | 27,250.00 | - | 0.74% | 3,380 |
| Aug 5, 2025 | 26,700.00 | 27,100.00 | 26,700.00 | 27,050.00 | - | 1.50% | 1,179 |
| Aug 4, 2025 | 26,400.00 | 26,700.00 | 26,000.00 | 26,650.00 | - | 2.70% | 708 |
| Aug 1, 2025 | 27,250.00 | 27,250.00 | 25,950.00 | 25,950.00 | - | -5.12% | 7,893 |
| Jul 31, 2025 | 27,750.00 | 27,750.00 | 27,200.00 | 27,350.00 | - | -0.91% | 1,254 |
| Jul 30, 2025 | 27,300.00 | 27,700.00 | 26,900.00 | 27,600.00 | - | 1.85% | 1,651 |
| Jul 29, 2025 | 27,250.00 | 27,300.00 | 26,650.00 | 27,100.00 | - | 0.74% | 2,039 |
| Jul 28, 2025 | 27,750.00 | 27,750.00 | 26,750.00 | 26,900.00 | - | -1.10% | 3,582 |
| Jul 25, 2025 | 28,050.00 | 28,050.00 | 27,200.00 | 27,200.00 | - | -1.81% | 3,111 |
| Jul 24, 2025 | 28,700.00 | 28,700.00 | 27,500.00 | 27,700.00 | - | -1.77% | 2,446 |
| Jul 23, 2025 | 28,750.00 | 28,750.00 | 28,100.00 | 28,200.00 | - | -1.23% | 2,076 |
| Jul 22, 2025 | 28,600.00 | 28,750.00 | 28,100.00 | 28,550.00 | - | - | 3,785 |
| Jul 21, 2025 | 28,400.00 | 29,300.00 | 28,050.00 | 28,550.00 | - | 0.53% | 6,202 |
| Jul 18, 2025 | 28,900.00 | 28,900.00 | 27,950.00 | 28,400.00 | - | -1.22% | 3,689 |
| Jul 17, 2025 | 29,100.00 | 29,100.00 | 28,250.00 | 28,750.00 | - | 0.17% | 2,441 |
| Jul 16, 2025 | 29,050.00 | 29,250.00 | 28,450.00 | 28,700.00 | - | -0.69% | 3,824 |
| Jul 15, 2025 | 29,550.00 | 29,650.00 | 28,850.00 | 28,900.00 | - | -1.70% | 1,606 |
| Jul 14, 2025 | 29,300.00 | 29,550.00 | 29,100.00 | 29,400.00 | - | 0.34% | 5,414 |
| Jul 11, 2025 | 29,350.00 | 30,100.00 | 29,050.00 | 29,300.00 | - | - | 13,179 |
| Jul 10, 2025 | 29,150.00 | 29,400.00 | 28,900.00 | 29,300.00 | - | 0.51% | 6,193 |