Spigen Korea Co.,Ltd (KOSDAQ:192440)
South Korea · Delayed Price · Currency is KRW 23,500
-300 (-1.26%)
At close: Mar 30, 2026
Spigen Korea Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 23,800.00 | 23,800.00 | 22,950.00 | 23,500.00 | 23,500.00 | -1.26% | 7,772 |
| Mar 27, 2026 | 24,150.00 | 24,150.00 | 23,450.00 | 23,800.00 | 23,800.00 | -1.24% | 1,667 |
| Mar 26, 2026 | 24,000.00 | 24,250.00 | 23,600.00 | 24,100.00 | 24,100.00 | -0.62% | 3,023 |
| Mar 25, 2026 | 23,600.00 | 24,250.00 | 23,600.00 | 24,250.00 | 24,250.00 | 2.11% | 5,498 |
| Mar 24, 2026 | 23,250.00 | 23,850.00 | 23,100.00 | 23,750.00 | 23,750.00 | 3.04% | 4,867 |
| Mar 23, 2026 | 23,850.00 | 25,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | -3.35% | 7,896 |
| Mar 20, 2026 | 23,800.00 | 24,550.00 | 23,550.00 | 23,850.00 | 23,850.00 | 0.21% | 8,110 |
| Mar 19, 2026 | 23,150.00 | 24,000.00 | 23,150.00 | 23,800.00 | 23,800.00 | -0.42% | 7,119 |
| Mar 18, 2026 | 23,850.00 | 24,150.00 | 23,750.00 | 23,900.00 | 23,900.00 | -0.42% | 2,019 |
| Mar 17, 2026 | 24,600.00 | 24,600.00 | 22,800.00 | 24,000.00 | 24,000.00 | -2.24% | 10,031 |
| Mar 16, 2026 | 24,400.00 | 24,900.00 | 24,250.00 | 24,550.00 | 24,550.00 | -0.41% | 9,104 |
| Mar 13, 2026 | 24,200.00 | 25,150.00 | 23,950.00 | 24,650.00 | 24,650.00 | 0.61% | 4,363 |
| Mar 12, 2026 | 24,950.00 | 24,950.00 | 24,250.00 | 24,500.00 | 24,500.00 | -0.81% | 2,961 |
| Mar 11, 2026 | 24,450.00 | 25,050.00 | 24,300.00 | 24,700.00 | 24,700.00 | 1.65% | 4,389 |
| Mar 10, 2026 | 24,000.00 | 24,600.00 | 23,950.00 | 24,300.00 | 24,300.00 | 2.32% | 8,228 |
| Mar 9, 2026 | 24,000.00 | 24,000.00 | 23,100.00 | 23,750.00 | 23,750.00 | -2.26% | 9,518 |
| Mar 6, 2026 | 23,600.00 | 24,450.00 | 23,350.00 | 24,300.00 | 24,300.00 | 2.75% | 9,641 |
| Mar 5, 2026 | 23,250.00 | 23,800.00 | 23,200.00 | 23,650.00 | 23,650.00 | 3.50% | 10,610 |
| Mar 4, 2026 | 23,900.00 | 23,950.00 | 21,800.00 | 22,850.00 | 22,850.00 | -5.19% | 17,590 |
| Mar 3, 2026 | 24,500.00 | 24,750.00 | 24,050.00 | 24,100.00 | 24,100.00 | -2.23% | 11,016 |
| Feb 27, 2026 | 24,300.00 | 24,900.00 | 24,050.00 | 24,650.00 | 24,650.00 | 0.61% | 10,732 |
| Feb 26, 2026 | 25,400.00 | 25,400.00 | 23,400.00 | 24,500.00 | 24,500.00 | -1.80% | 26,065 |
| Feb 25, 2026 | 25,200.00 | 25,550.00 | 24,950.00 | 24,950.00 | 24,950.00 | -0.99% | 9,262 |
| Feb 24, 2026 | 25,350.00 | 25,900.00 | 25,050.00 | 25,200.00 | 25,200.00 | -1.56% | 9,519 |
| Feb 23, 2026 | 25,750.00 | 25,900.00 | 24,900.00 | 25,600.00 | 25,600.00 | 0.39% | 13,754 |
| Feb 20, 2026 | 24,900.00 | 25,600.00 | 24,300.00 | 25,500.00 | 25,500.00 | 3.45% | 15,856 |
| Feb 19, 2026 | 24,350.00 | 24,850.00 | 24,300.00 | 24,650.00 | 24,650.00 | 1.44% | 7,939 |
| Feb 13, 2026 | 23,800.00 | 24,750.00 | 23,450.00 | 24,300.00 | 24,300.00 | 3.62% | 17,156 |
| Feb 12, 2026 | 24,500.00 | 25,000.00 | 23,450.00 | 23,450.00 | 23,450.00 | 2.18% | 34,962 |
| Feb 11, 2026 | 22,800.00 | 23,100.00 | 22,550.00 | 22,950.00 | 22,950.00 | 0.66% | 16,242 |
| Feb 10, 2026 | 23,000.00 | 23,000.00 | 22,600.00 | 22,800.00 | 22,800.00 | -0.44% | 8,564 |
| Feb 9, 2026 | 22,550.00 | 22,950.00 | 22,350.00 | 22,900.00 | 22,900.00 | 0.66% | 7,019 |
| Feb 6, 2026 | 22,700.00 | 22,950.00 | 21,650.00 | 22,750.00 | 22,750.00 | -0.66% | 7,778 |
| Feb 5, 2026 | 22,950.00 | 23,250.00 | 22,750.00 | 22,900.00 | 22,900.00 | -0.22% | 7,653 |
| Feb 4, 2026 | 22,100.00 | 22,950.00 | 22,000.00 | 22,950.00 | 22,950.00 | 3.85% | 16,700 |
| Feb 3, 2026 | 21,950.00 | 22,100.00 | 21,750.00 | 22,100.00 | 22,100.00 | 0.68% | 8,188 |
| Feb 2, 2026 | 22,000.00 | 22,250.00 | 21,600.00 | 21,950.00 | 21,950.00 | -2.88% | 36,560 |
| Jan 30, 2026 | 22,600.00 | 22,600.00 | 22,100.00 | 22,600.00 | 22,600.00 | - | 6,706 |
| Jan 29, 2026 | 22,600.00 | 22,650.00 | 22,100.00 | 22,600.00 | 22,600.00 | - | 12,546 |
| Jan 28, 2026 | 22,400.00 | 22,600.00 | 22,100.00 | 22,600.00 | 22,600.00 | 0.89% | 10,105 |
| Jan 27, 2026 | 22,250.00 | 22,550.00 | 22,100.00 | 22,400.00 | 22,400.00 | 0.67% | 12,515 |
| Jan 26, 2026 | 22,250.00 | 22,350.00 | 22,000.00 | 22,250.00 | 22,250.00 | - | 14,610 |
| 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 |