Spigen Korea Co.,Ltd (KOSDAQ:192440)
South Korea · Delayed Price · Currency is KRW 29,700
+300 (1.02%)
At close: Sep 3, 2026
Spigen Korea Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 29,700.00 | 30,450.00 | 29,700.00 | 30,400.00 | 30,400.00 | 2.36% | 3,675 |
| Sep 3, 2026 | 29,400.00 | 29,700.00 | 29,050.00 | 29,700.00 | 29,700.00 | 1.02% | 1,613 |
| Sep 2, 2026 | 29,000.00 | 29,400.00 | 28,600.00 | 29,400.00 | 29,400.00 | 1.55% | 2,028 |
| Sep 1, 2026 | 29,650.00 | 29,650.00 | 28,550.00 | 28,950.00 | 28,950.00 | -2.36% | 3,542 |
| Aug 31, 2026 | 30,500.00 | 30,600.00 | 28,800.00 | 29,650.00 | 29,650.00 | -1.50% | 3,174 |
| Aug 28, 2026 | 29,850.00 | 30,750.00 | 29,750.00 | 30,100.00 | 30,100.00 | 0.67% | 3,964 |
| Aug 27, 2026 | 30,500.00 | 31,200.00 | 29,750.00 | 29,900.00 | 29,900.00 | -0.83% | 5,364 |
| Aug 26, 2026 | 30,050.00 | 30,500.00 | 29,600.00 | 30,150.00 | 30,150.00 | -0.50% | 5,282 |
| Aug 25, 2026 | 29,650.00 | 30,650.00 | 29,100.00 | 30,300.00 | 30,300.00 | 2.19% | 8,001 |
| Aug 24, 2026 | 27,900.00 | 30,450.00 | 27,850.00 | 29,650.00 | 29,650.00 | 6.27% | 11,590 |
| Aug 21, 2026 | 29,700.00 | 29,700.00 | 27,900.00 | 27,900.00 | 27,900.00 | -6.06% | 9,291 |
| Aug 20, 2026 | 28,900.00 | 29,950.00 | 28,900.00 | 29,700.00 | 29,700.00 | 2.77% | 10,028 |
| Aug 19, 2026 | 29,150.00 | 29,350.00 | 28,350.00 | 28,900.00 | 28,900.00 | -1.37% | 4,321 |
| Aug 18, 2026 | 29,300.00 | 29,800.00 | 28,900.00 | 29,300.00 | 29,300.00 | 3.17% | 5,426 |
| Aug 14, 2026 | 29,050.00 | 29,200.00 | 28,400.00 | 28,400.00 | 28,400.00 | -2.24% | 8,169 |
| Aug 13, 2026 | 29,150.00 | 29,350.00 | 28,300.00 | 29,050.00 | 29,050.00 | -0.34% | 65,230 |
| Aug 12, 2026 | 29,550.00 | 29,550.00 | 28,650.00 | 29,150.00 | 29,150.00 | -0.68% | 8,585 |
| Aug 11, 2026 | 29,000.00 | 29,600.00 | 28,550.00 | 29,350.00 | 29,350.00 | 2.26% | 2,368 |
| Aug 10, 2026 | 29,100.00 | 29,100.00 | 28,500.00 | 28,700.00 | 28,700.00 | -0.86% | 2,683 |
| Aug 7, 2026 | 29,150.00 | 29,150.00 | 28,450.00 | 28,950.00 | 28,950.00 | 0.52% | 1,394 |
| Aug 6, 2026 | 28,900.00 | 29,250.00 | 28,450.00 | 28,800.00 | 28,800.00 | -1.03% | 2,876 |
| Aug 5, 2026 | 29,600.00 | 29,800.00 | 28,800.00 | 29,100.00 | 29,100.00 | -0.68% | 5,783 |
| Aug 4, 2026 | 29,000.00 | 29,750.00 | 28,800.00 | 29,300.00 | 29,300.00 | - | 12,378 |
| Aug 3, 2026 | 29,000.00 | 29,950.00 | 28,500.00 | 29,300.00 | 29,300.00 | - | 10,881 |
| Jul 31, 2026 | 27,900.00 | 29,350.00 | 27,600.00 | 29,300.00 | 29,300.00 | 5.02% | 3,942 |
| Jul 30, 2026 | 27,900.00 | 28,500.00 | 27,150.00 | 27,900.00 | 27,900.00 | - | 5,476 |
| Jul 29, 2026 | 29,000.00 | 29,600.00 | 26,150.00 | 27,900.00 | 27,900.00 | -3.46% | 7,693 |
| Jul 28, 2026 | 30,550.00 | 30,650.00 | 28,900.00 | 28,900.00 | 28,900.00 | -5.40% | 4,798 |
| Jul 27, 2026 | 29,550.00 | 30,700.00 | 29,550.00 | 30,550.00 | 30,550.00 | 3.91% | 1,818 |
| Jul 24, 2026 | 30,750.00 | 30,750.00 | 29,300.00 | 29,400.00 | 29,400.00 | -3.92% | 3,461 |
| Jul 23, 2026 | 29,650.00 | 30,800.00 | 29,650.00 | 30,600.00 | 30,600.00 | 2.86% | 4,210 |
| Jul 22, 2026 | 29,800.00 | 34,150.00 | 29,450.00 | 29,750.00 | 29,750.00 | -0.83% | 46,428 |
| Jul 21, 2026 | 28,500.00 | 30,300.00 | 28,100.00 | 30,000.00 | 30,000.00 | 4.35% | 11,396 |
| Jul 20, 2026 | 29,400.00 | 29,450.00 | 28,200.00 | 28,750.00 | 28,750.00 | -2.04% | 9,405 |
| Jul 16, 2026 | 29,500.00 | 29,950.00 | 28,950.00 | 29,350.00 | 29,350.00 | - | 5,772 |
| Jul 15, 2026 | 28,450.00 | 29,600.00 | 28,450.00 | 29,350.00 | 29,350.00 | 3.16% | 3,898 |
| Jul 14, 2026 | 29,500.00 | 29,500.00 | 26,800.00 | 28,450.00 | 28,450.00 | 0.71% | 4,636 |
| Jul 13, 2026 | 29,400.00 | 29,700.00 | 28,250.00 | 28,250.00 | 28,250.00 | -4.56% | 4,927 |
| Jul 10, 2026 | 28,750.00 | 29,600.00 | 28,500.00 | 29,600.00 | 29,600.00 | 4.96% | 1,610 |
| Jul 9, 2026 | 29,950.00 | 30,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | -2.42% | 10,644 |
| Jul 8, 2026 | 29,500.00 | 29,600.00 | 28,200.00 | 28,900.00 | 28,900.00 | -2.03% | 4,492 |
| Jul 7, 2026 | 29,250.00 | 29,950.00 | 28,750.00 | 29,500.00 | 29,500.00 | 0.85% | 5,127 |
| Jul 6, 2026 | 28,500.00 | 29,850.00 | 28,500.00 | 29,250.00 | 29,250.00 | 0.69% | 4,215 |
| Jul 3, 2026 | 29,100.00 | 29,100.00 | 27,500.00 | 29,050.00 | 29,050.00 | - | 4,356 |
| Jul 2, 2026 | 29,800.00 | 29,950.00 | 28,300.00 | 29,050.00 | 29,050.00 | -2.19% | 11,844 |
| Jul 1, 2026 | 29,200.00 | 29,950.00 | 28,700.00 | 29,700.00 | 29,700.00 | 1.54% | 2,949 |
| Jun 30, 2026 | 28,900.00 | 29,400.00 | 28,300.00 | 29,250.00 | 29,250.00 | 2.99% | 3,195 |
| Jun 29, 2026 | 28,200.00 | 28,850.00 | 28,050.00 | 28,400.00 | 28,400.00 | 2.34% | 5,480 |
| 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 |