Spigen Korea Co.,Ltd (KOSDAQ:192440)
South Korea · Delayed Price · Currency is KRW 30,450
-400 (-1.30%)
At close: Jun 5, 2026
Spigen Korea Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 26,300.00 | 26,500.00 | 26,000.00 | 26,100.00 | 26,100.00 | -1.14% | 5,222 |
| Apr 10, 2026 | 27,850.00 | 27,850.00 | 26,400.00 | 26,400.00 | 26,400.00 | -4.17% | 13,378 |
| Apr 9, 2026 | 27,650.00 | 27,800.00 | 27,150.00 | 27,550.00 | 27,550.00 | -0.18% | 18,580 |
| Apr 8, 2026 | 27,600.00 | 27,950.00 | 26,850.00 | 27,600.00 | 27,600.00 | 1.10% | 20,051 |
| Apr 7, 2026 | 27,100.00 | 27,850.00 | 26,800.00 | 27,300.00 | 27,300.00 | 0.74% | 18,618 |
| Apr 6, 2026 | 26,900.00 | 27,600.00 | 26,500.00 | 27,100.00 | 27,100.00 | 1.50% | 28,737 |
| Apr 3, 2026 | 24,750.00 | 26,750.00 | 24,750.00 | 26,700.00 | 26,700.00 | 8.98% | 32,432 |
| Apr 2, 2026 | 24,250.00 | 25,300.00 | 24,250.00 | 24,500.00 | 24,500.00 | 0.62% | 27,468 |
| Apr 1, 2026 | 23,500.00 | 24,400.00 | 23,500.00 | 24,350.00 | 24,350.00 | 4.96% | 9,568 |
| Mar 31, 2026 | 23,150.00 | 24,100.00 | 23,150.00 | 23,200.00 | 23,200.00 | -1.28% | 10,341 |
| 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 |