Spigen Korea Co.,Ltd (KOSDAQ:192440)
South Korea · Delayed Price · Currency is KRW 28,400
+650 (2.34%)
At close: Jun 29, 2026
Spigen Korea Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29,150.00 | 29,150.00 | 27,200.00 | 27,750.00 | 27,750.00 | -3.81% | 19,186 |
| Jun 25, 2026 | 29,750.00 | 30,000.00 | 28,800.00 | 28,850.00 | 28,850.00 | -1.54% | 14,159 |
| Jun 24, 2026 | 29,600.00 | 29,600.00 | 28,800.00 | 29,300.00 | 29,300.00 | 1.56% | 6,068 |
| Jun 23, 2026 | 31,400.00 | 31,400.00 | 28,850.00 | 28,850.00 | 28,850.00 | -8.12% | 17,322 |
| Jun 22, 2026 | 31,750.00 | 32,300.00 | 30,300.00 | 31,400.00 | 31,400.00 | 0.64% | 7,005 |
| Jun 19, 2026 | 31,600.00 | 31,800.00 | 30,200.00 | 31,200.00 | 31,200.00 | -1.11% | 10,635 |
| Jun 18, 2026 | 30,900.00 | 31,850.00 | 30,050.00 | 31,550.00 | 31,550.00 | 2.10% | 10,459 |
| Jun 17, 2026 | 31,000.00 | 31,000.00 | 30,050.00 | 30,900.00 | 30,900.00 | 0.65% | 3,504 |
| Jun 16, 2026 | 30,500.00 | 31,000.00 | 30,350.00 | 30,700.00 | 30,700.00 | - | 4,334 |
| Jun 15, 2026 | 30,350.00 | 31,000.00 | 29,550.00 | 30,700.00 | 30,700.00 | 1.32% | 6,110 |
| Jun 12, 2026 | 30,300.00 | 30,750.00 | 30,050.00 | 30,300.00 | 30,300.00 | 0.17% | 9,599 |
| Jun 11, 2026 | 29,150.00 | 30,250.00 | 28,700.00 | 30,250.00 | 30,250.00 | 3.95% | 7,035 |
| Jun 10, 2026 | 29,800.00 | 30,800.00 | 29,100.00 | 29,100.00 | 29,100.00 | -2.35% | 11,877 |
| Jun 9, 2026 | 29,050.00 | 30,100.00 | 29,000.00 | 29,800.00 | 29,800.00 | 2.76% | 6,370 |
| Jun 8, 2026 | 30,250.00 | 30,250.00 | 28,650.00 | 29,000.00 | 29,000.00 | -4.76% | 25,793 |
| Jun 5, 2026 | 30,600.00 | 31,350.00 | 29,750.00 | 30,450.00 | 30,450.00 | -1.30% | 22,752 |
| Jun 4, 2026 | 33,000.00 | 33,850.00 | 30,250.00 | 30,850.00 | 30,850.00 | -6.52% | 16,077 |
| Jun 2, 2026 | 34,150.00 | 34,150.00 | 32,700.00 | 33,000.00 | 33,000.00 | -3.37% | 14,339 |
| Jun 1, 2026 | 32,000.00 | 34,950.00 | 31,700.00 | 34,150.00 | 34,150.00 | 6.22% | 65,767 |
| May 29, 2026 | 32,100.00 | 33,250.00 | 32,100.00 | 32,150.00 | 32,150.00 | -0.16% | 17,875 |
| May 28, 2026 | 31,800.00 | 32,350.00 | 30,700.00 | 32,200.00 | 32,200.00 | 1.58% | 25,845 |
| May 27, 2026 | 31,500.00 | 32,100.00 | 30,500.00 | 31,700.00 | 31,700.00 | 1.44% | 17,245 |
| May 26, 2026 | 32,500.00 | 32,600.00 | 31,000.00 | 31,250.00 | 31,250.00 | -3.55% | 20,563 |
| May 22, 2026 | 31,000.00 | 32,550.00 | 30,650.00 | 32,400.00 | 32,400.00 | 3.51% | 35,411 |
| May 21, 2026 | 29,200.00 | 31,350.00 | 29,200.00 | 31,300.00 | 31,300.00 | 7.19% | 21,902 |
| May 20, 2026 | 29,300.00 | 30,050.00 | 28,600.00 | 29,200.00 | 29,200.00 | -1.02% | 19,031 |
| May 19, 2026 | 29,800.00 | 29,800.00 | 28,550.00 | 29,500.00 | 29,500.00 | -1.99% | 19,983 |
| May 18, 2026 | 28,450.00 | 31,300.00 | 28,200.00 | 30,100.00 | 30,100.00 | 5.80% | 131,307 |
| May 15, 2026 | 29,000.00 | 29,000.00 | 28,100.00 | 28,450.00 | 28,450.00 | -1.39% | 13,343 |
| May 14, 2026 | 28,350.00 | 29,400.00 | 28,300.00 | 28,850.00 | 28,850.00 | 2.30% | 25,583 |
| May 13, 2026 | 26,900.00 | 28,200.00 | 26,500.00 | 28,200.00 | 28,200.00 | 5.22% | 26,342 |
| May 12, 2026 | 26,200.00 | 26,900.00 | 25,350.00 | 26,800.00 | 26,800.00 | 2.49% | 20,248 |
| May 11, 2026 | 27,000.00 | 27,000.00 | 26,000.00 | 26,150.00 | 26,150.00 | -0.95% | 7,615 |
| May 8, 2026 | 26,350.00 | 27,350.00 | 26,050.00 | 26,400.00 | 26,400.00 | 0.57% | 11,886 |
| May 7, 2026 | 26,450.00 | 27,000.00 | 26,200.00 | 26,250.00 | 26,250.00 | -1.69% | 5,956 |
| May 6, 2026 | 27,200.00 | 27,450.00 | 26,500.00 | 26,700.00 | 26,700.00 | -0.74% | 13,387 |
| May 4, 2026 | 27,000.00 | 27,250.00 | 26,500.00 | 26,900.00 | 26,900.00 | 0.56% | 8,902 |
| Apr 30, 2026 | 26,950.00 | 27,000.00 | 26,500.00 | 26,750.00 | 26,750.00 | -0.19% | 2,576 |
| Apr 29, 2026 | 27,050.00 | 27,350.00 | 26,500.00 | 26,800.00 | 26,800.00 | - | 4,571 |
| Apr 28, 2026 | 27,000.00 | 27,400.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.74% | 6,152 |
| Apr 27, 2026 | 27,000.00 | 27,300.00 | 26,850.00 | 27,000.00 | 27,000.00 | - | 4,436 |
| Apr 24, 2026 | 26,800.00 | 27,450.00 | 26,600.00 | 27,000.00 | 27,000.00 | - | 3,435 |
| Apr 23, 2026 | 27,700.00 | 27,800.00 | 26,600.00 | 27,000.00 | 27,000.00 | -2.88% | 6,016 |
| Apr 22, 2026 | 28,100.00 | 28,150.00 | 27,700.00 | 27,800.00 | 27,800.00 | -1.07% | 6,565 |
| Apr 21, 2026 | 27,700.00 | 28,250.00 | 27,350.00 | 28,100.00 | 28,100.00 | 3.50% | 18,573 |
| Apr 20, 2026 | 27,700.00 | 27,900.00 | 27,100.00 | 27,150.00 | 27,150.00 | -1.27% | 9,140 |
| Apr 17, 2026 | 27,500.00 | 28,050.00 | 27,450.00 | 27,500.00 | 27,500.00 | - | 11,839 |
| Apr 16, 2026 | 27,450.00 | 27,950.00 | 27,300.00 | 27,500.00 | 27,500.00 | -0.18% | 14,041 |
| Apr 15, 2026 | 26,800.00 | 27,600.00 | 26,600.00 | 27,550.00 | 27,550.00 | 2.99% | 12,745 |
| Apr 14, 2026 | 26,550.00 | 26,850.00 | 26,200.00 | 26,750.00 | 26,750.00 | 2.49% | 8,698 |