Spigen Korea Co.,Ltd (KOSDAQ:192440)
South Korea · Delayed Price · Currency is KRW 22,250
+300 (1.37%)
At close: Jan 23, 2026
Spigen Korea Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 21,950.00 | 22,250.00 | 21,700.00 | 22,250.00 | 22,250.00 | 1.37% | 9,021 |
| Jan 22, 2026 | 21,750.00 | 22,000.00 | 21,550.00 | 21,950.00 | 21,950.00 | 0.92% | 11,784 |
| Jan 21, 2026 | 22,000.00 | 22,000.00 | 21,500.00 | 21,750.00 | 21,750.00 | -1.36% | 9,357 |
| Jan 20, 2026 | 21,600.00 | 22,200.00 | 21,550.00 | 22,050.00 | 22,050.00 | 2.32% | 8,036 |
| Jan 19, 2026 | 22,050.00 | 22,050.00 | 21,550.00 | 21,550.00 | 21,550.00 | -2.27% | 6,854 |
| Jan 16, 2026 | 22,450.00 | 22,550.00 | 21,650.00 | 22,050.00 | 22,050.00 | -0.90% | 8,362 |
| Jan 15, 2026 | 21,750.00 | 22,500.00 | 21,500.00 | 22,250.00 | 22,250.00 | 2.30% | 13,999 |
| Jan 14, 2026 | 21,500.00 | 21,950.00 | 21,400.00 | 21,750.00 | 21,750.00 | 0.69% | 5,211 |
| Jan 13, 2026 | 21,600.00 | 21,600.00 | 21,350.00 | 21,600.00 | 21,600.00 | - | 4,098 |
| Jan 12, 2026 | 21,600.00 | 21,800.00 | 21,400.00 | 21,600.00 | 21,600.00 | - | 5,879 |
| Jan 9, 2026 | 21,500.00 | 22,000.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.47% | 2,168 |
| Jan 8, 2026 | 21,650.00 | 21,850.00 | 21,150.00 | 21,500.00 | 21,500.00 | -0.69% | 6,548 |
| Jan 7, 2026 | 22,100.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,650.00 | -2.04% | 6,476 |
| Jan 6, 2026 | 22,250.00 | 22,250.00 | 21,750.00 | 22,100.00 | 22,100.00 | - | 5,662 |
| Jan 5, 2026 | 22,100.00 | 22,350.00 | 21,850.00 | 22,100.00 | 22,100.00 | - | 9,822 |
| Jan 2, 2026 | 22,000.00 | 22,300.00 | 21,800.00 | 22,100.00 | 22,100.00 | 0.23% | 6,621 |
| Dec 30, 2025 | 22,000.00 | 22,200.00 | 21,700.00 | 22,050.00 | 22,050.00 | 0.23% | 5,833 |
| Dec 29, 2025 | 22,500.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.22% | 7,144 |
| Dec 26, 2025 | 22,700.00 | 23,000.00 | 22,200.00 | 22,500.00 | 22,500.00 | -0.88% | 21,598 |
| Dec 24, 2025 | 22,800.00 | 23,000.00 | 22,400.00 | 22,700.00 | 22,700.00 | - | 11,557 |
| Dec 23, 2025 | 23,250.00 | 23,250.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.52% | 5,048 |
| Dec 22, 2025 | 23,200.00 | 23,400.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.43% | 9,481 |
| Dec 19, 2025 | 23,250.00 | 23,700.00 | 23,100.00 | 23,150.00 | 23,150.00 | -0.43% | 3,363 |
| Dec 18, 2025 | 23,700.00 | 23,700.00 | 23,000.00 | 23,250.00 | 23,250.00 | -0.85% | 5,794 |
| Dec 17, 2025 | 23,450.00 | 23,600.00 | 23,200.00 | 23,450.00 | 23,450.00 | 0.21% | 1,959 |
| Dec 16, 2025 | 24,150.00 | 24,150.00 | 23,400.00 | 23,400.00 | 23,400.00 | -3.11% | 3,803 |
| Dec 15, 2025 | 23,700.00 | 24,550.00 | 23,600.00 | 24,150.00 | 24,150.00 | 1.26% | 7,353 |
| Dec 12, 2025 | 24,100.00 | 24,250.00 | 23,700.00 | 23,850.00 | 23,850.00 | -2.05% | 3,049 |
| Dec 11, 2025 | 24,000.00 | 25,150.00 | 23,600.00 | 24,350.00 | 24,350.00 | 0.62% | 9,424 |
| Dec 10, 2025 | 24,050.00 | 24,200.00 | 23,900.00 | 24,200.00 | 24,200.00 | 0.62% | 918 |
| Dec 9, 2025 | 23,750.00 | 24,250.00 | 23,650.00 | 24,050.00 | 24,050.00 | 1.48% | 1,946 |
| Dec 8, 2025 | 24,000.00 | 24,400.00 | 23,550.00 | 23,700.00 | 23,700.00 | -1.25% | 3,367 |
| 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 |