Spigen Korea Co.,Ltd (KOSDAQ:192440)
South Korea · Delayed Price · Currency is KRW 26,500
-600 (-2.21%)
At close: Aug 8, 2025
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 29,250.00 | 29,250.00 | 28,200.00 | 29,150.00 | - | 1.57% | 5,449 |
| Jul 8, 2025 | 29,000.00 | 29,650.00 | 28,600.00 | 28,700.00 | - | -1.03% | 8,006 |
| Jul 7, 2025 | 28,050.00 | 29,250.00 | 28,000.00 | 29,000.00 | - | 3.20% | 11,280 |
| Jul 4, 2025 | 28,400.00 | 28,550.00 | 28,100.00 | 28,100.00 | - | -1.92% | 5,456 |
| Jul 3, 2025 | 27,600.00 | 29,050.00 | 27,600.00 | 28,650.00 | - | 2.69% | 11,565 |
| Jul 2, 2025 | 27,800.00 | 27,950.00 | 26,900.00 | 27,900.00 | - | 0.54% | 8,126 |
| Jul 1, 2025 | 26,650.00 | 27,800.00 | 26,650.00 | 27,750.00 | - | 4.13% | 6,586 |
| Jun 30, 2025 | 26,750.00 | 27,150.00 | 26,300.00 | 26,650.00 | - | -0.37% | 6,051 |
| Jun 27, 2025 | 26,750.00 | 26,950.00 | 26,400.00 | 26,750.00 | - | - | 4,302 |
| Jun 26, 2025 | 27,250.00 | 27,500.00 | 25,900.00 | 26,750.00 | - | -2.01% | 7,974 |
| Jun 25, 2025 | 27,900.00 | 27,900.00 | 27,100.00 | 27,300.00 | - | -2.15% | 6,368 |
| Jun 24, 2025 | 26,750.00 | 28,000.00 | 26,700.00 | 27,900.00 | - | 5.08% | 12,153 |
| Jun 23, 2025 | 27,300.00 | 27,450.00 | 26,400.00 | 26,550.00 | - | -2.75% | 9,013 |
| Jun 20, 2025 | 28,000.00 | 28,250.00 | 27,050.00 | 27,300.00 | - | -2.50% | 13,804 |
| Jun 19, 2025 | 27,600.00 | 28,050.00 | 27,550.00 | 28,000.00 | - | 1.45% | 1,563 |
| Jun 18, 2025 | 28,450.00 | 28,600.00 | 27,550.00 | 27,600.00 | - | -3.83% | 16,172 |
| Jun 17, 2025 | 28,700.00 | 28,900.00 | 27,700.00 | 28,700.00 | - | -0.17% | 8,161 |
| Jun 16, 2025 | 28,950.00 | 29,000.00 | 27,850.00 | 28,750.00 | - | 1.05% | 10,478 |
| Jun 13, 2025 | 29,250.00 | 29,250.00 | 28,400.00 | 28,450.00 | - | -1.73% | 13,838 |
| Jun 12, 2025 | 26,450.00 | 29,500.00 | 26,150.00 | 28,950.00 | - | 9.45% | 53,133 |
| Jun 11, 2025 | 26,150.00 | 26,650.00 | 26,150.00 | 26,450.00 | - | 1.15% | 6,367 |
| Jun 10, 2025 | 26,300.00 | 26,900.00 | 25,900.00 | 26,150.00 | - | - | 11,235 |
| Jun 9, 2025 | 25,200.00 | 26,650.00 | 25,200.00 | 26,150.00 | - | 3.98% | 19,787 |
| Jun 5, 2025 | 25,150.00 | 25,550.00 | 24,800.00 | 25,150.00 | - | 0.40% | 3,242 |
| Jun 4, 2025 | 24,100.00 | 25,150.00 | 24,100.00 | 25,050.00 | - | 3.94% | 3,209 |
| Jun 2, 2025 | 24,750.00 | 24,750.00 | 24,050.00 | 24,100.00 | - | -1.63% | 2,044 |
| May 30, 2025 | 24,550.00 | 24,800.00 | 24,400.00 | 24,500.00 | - | -0.20% | 1,841 |
| May 29, 2025 | 24,250.00 | 24,550.00 | 24,100.00 | 24,550.00 | - | 1.45% | 2,332 |
| May 28, 2025 | 23,950.00 | 24,200.00 | 23,500.00 | 24,200.00 | - | 1.47% | 5,558 |