Spigen Korea Co.,Ltd (KOSDAQ:192440)
South Korea · Delayed Price · Currency is KRW 24,000
0.00 (0.00%)
At close: Dec 5, 2025
Spigen Korea Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,050.00 | 24,350.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 4,138 |
| Dec 4, 2025 | 24,500.00 | 24,500.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.24% | 1,909 |
| Dec 3, 2025 | 23,950.00 | 24,550.00 | 23,850.00 | 24,550.00 | 24,550.00 | 2.72% | 6,599 |
| Dec 2, 2025 | 23,150.00 | 24,000.00 | 23,000.00 | 23,900.00 | 23,900.00 | 3.24% | 9,957 |
| Dec 1, 2025 | 23,250.00 | 23,250.00 | 23,050.00 | 23,150.00 | 23,150.00 | 0.43% | 3,658 |
| Nov 28, 2025 | 23,100.00 | 23,200.00 | 22,800.00 | 23,050.00 | 23,050.00 | 0.22% | 1,408 |
| Nov 27, 2025 | 22,950.00 | 23,050.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.44% | 2,593 |
| Nov 26, 2025 | 22,700.00 | 23,050.00 | 22,600.00 | 22,900.00 | 22,900.00 | 1.10% | 2,006 |
| Nov 25, 2025 | 22,650.00 | 22,900.00 | 22,500.00 | 22,650.00 | 22,650.00 | - | 1,755 |
| Nov 24, 2025 | 22,800.00 | 22,800.00 | 22,500.00 | 22,650.00 | 22,650.00 | -1.52% | 1,785 |
| Nov 21, 2025 | 23,300.00 | 23,300.00 | 22,600.00 | 23,000.00 | 23,000.00 | -2.13% | 2,006 |
| Nov 20, 2025 | 22,600.00 | 23,700.00 | 22,600.00 | 23,500.00 | 23,500.00 | 5.62% | 7,767 |
| Nov 19, 2025 | 22,400.00 | 22,750.00 | 22,250.00 | 22,250.00 | 22,250.00 | -1.11% | 2,808 |
| Nov 18, 2025 | 22,850.00 | 22,900.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.32% | 2,048 |
| Nov 17, 2025 | 22,750.00 | 23,100.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.44% | 3,283 |
| Nov 14, 2025 | 22,600.00 | 23,300.00 | 22,600.00 | 22,900.00 | 22,900.00 | - | 3,772 |
| Nov 13, 2025 | 22,600.00 | 22,900.00 | 22,350.00 | 22,900.00 | 22,900.00 | 0.88% | 1,293 |
| Nov 12, 2025 | 22,350.00 | 22,700.00 | 22,350.00 | 22,700.00 | 22,700.00 | 1.57% | 1,927 |
| Nov 11, 2025 | 22,500.00 | 22,600.00 | 22,150.00 | 22,350.00 | 22,350.00 | 0.45% | 1,874 |
| Nov 10, 2025 | 21,850.00 | 22,500.00 | 21,550.00 | 22,250.00 | 22,250.00 | 3.01% | 5,720 |
| Nov 7, 2025 | 22,050.00 | 22,050.00 | 21,400.00 | 21,600.00 | 21,600.00 | -2.26% | 2,888 |
| Nov 6, 2025 | 21,900.00 | 22,150.00 | 21,500.00 | 22,100.00 | 22,100.00 | 1.14% | 3,340 |
| Nov 5, 2025 | 22,250.00 | 22,400.00 | 21,000.00 | 21,850.00 | 21,850.00 | -1.80% | 7,182 |
| Nov 4, 2025 | 22,350.00 | 22,450.00 | 22,100.00 | 22,250.00 | 22,250.00 | - | 3,699 |
| Nov 3, 2025 | 22,200.00 | 23,100.00 | 22,200.00 | 22,250.00 | 22,250.00 | -0.22% | 12,123 |
| Oct 31, 2025 | 22,700.00 | 22,700.00 | 22,300.00 | 22,300.00 | 22,300.00 | -0.89% | 3,621 |
| Oct 30, 2025 | 22,950.00 | 22,950.00 | 22,350.00 | 22,500.00 | 22,500.00 | -0.88% | 3,718 |
| Oct 29, 2025 | 23,000.00 | 23,000.00 | 22,600.00 | 22,700.00 | 22,700.00 | -0.87% | 2,199 |
| Oct 28, 2025 | 22,950.00 | 22,950.00 | 22,450.00 | 22,900.00 | 22,900.00 | 0.88% | 3,086 |
| Oct 27, 2025 | 22,700.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.44% | 2,885 |
| Oct 24, 2025 | 22,650.00 | 22,750.00 | 22,350.00 | 22,600.00 | 22,600.00 | 0.89% | 3,155 |
| Oct 23, 2025 | 23,250.00 | 23,350.00 | 22,400.00 | 22,400.00 | 22,400.00 | -3.45% | 5,041 |
| Oct 22, 2025 | 23,000.00 | 23,200.00 | 22,500.00 | 23,200.00 | 23,200.00 | 2.65% | 3,737 |
| Oct 21, 2025 | 23,000.00 | 23,150.00 | 22,600.00 | 22,600.00 | 22,600.00 | -1.53% | 3,538 |
| Oct 20, 2025 | 22,800.00 | 23,000.00 | 22,600.00 | 22,950.00 | 22,950.00 | 0.66% | 2,469 |
| Oct 17, 2025 | 22,700.00 | 22,950.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.65% | 3,281 |
| Oct 16, 2025 | 22,800.00 | 23,250.00 | 22,700.00 | 22,950.00 | 22,950.00 | 0.88% | 4,598 |
| Oct 15, 2025 | 22,900.00 | 22,900.00 | 22,450.00 | 22,750.00 | 22,750.00 | 1.11% | 4,777 |
| Oct 14, 2025 | 22,400.00 | 22,950.00 | 22,250.00 | 22,500.00 | 22,500.00 | - | 9,641 |
| Oct 13, 2025 | 22,700.00 | 23,250.00 | 22,400.00 | 22,500.00 | 22,500.00 | -2.39% | 15,352 |
| Oct 10, 2025 | 23,700.00 | 23,700.00 | 22,950.00 | 23,050.00 | 23,050.00 | -1.07% | 3,788 |
| Oct 2, 2025 | 23,750.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | -0.64% | 3,016 |
| Oct 1, 2025 | 23,750.00 | 23,750.00 | 23,400.00 | 23,450.00 | 23,450.00 | -0.64% | 640 |
| Sep 30, 2025 | 24,000.00 | 24,000.00 | 23,400.00 | 23,600.00 | 23,600.00 | 0.21% | 3,114 |
| Sep 29, 2025 | 23,550.00 | 24,100.00 | 23,350.00 | 23,550.00 | 23,550.00 | -0.42% | 5,708 |
| Sep 26, 2025 | 24,100.00 | 24,100.00 | 23,200.00 | 23,650.00 | 23,650.00 | -1.05% | 3,110 |
| Sep 25, 2025 | 23,900.00 | 23,900.00 | 23,650.00 | 23,900.00 | 23,900.00 | -0.42% | 8,296 |
| Sep 24, 2025 | 24,000.00 | 24,000.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.21% | 4,536 |
| Sep 23, 2025 | 24,000.00 | 24,150.00 | 23,650.00 | 23,950.00 | 23,950.00 | -0.21% | 7,406 |
| Sep 22, 2025 | 24,400.00 | 24,400.00 | 23,850.00 | 24,000.00 | 24,000.00 | -0.83% | 6,696 |