Spigen Korea Co.,Ltd (KOSDAQ:192440)
South Korea
· Delayed Price · Currency is KRW 23,750
-550 (-2.26%)
At close: Mar 9, 2026
Spigen Korea Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 21,600.00 | 21,600.00 | 21,350.00 | 21,600.00 | 21,600.00 | - | 4,098 |
| Jan 12, 2026 | 21,600.00 | 21,800.00 | 21,400.00 | 21,600.00 | 21,600.00 | - | 5,879 |
| Jan 9, 2026 | 21,500.00 | 22,000.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.47% | 2,168 |
| Jan 8, 2026 | 21,650.00 | 21,850.00 | 21,150.00 | 21,500.00 | 21,500.00 | -0.69% | 6,548 |
| Jan 7, 2026 | 22,100.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,650.00 | -2.04% | 6,476 |
| Jan 6, 2026 | 22,250.00 | 22,250.00 | 21,750.00 | 22,100.00 | 22,100.00 | - | 5,662 |
| Jan 5, 2026 | 22,100.00 | 22,350.00 | 21,850.00 | 22,100.00 | 22,100.00 | - | 9,822 |
| Jan 2, 2026 | 22,000.00 | 22,300.00 | 21,800.00 | 22,100.00 | 22,100.00 | 0.23% | 6,621 |
| Dec 30, 2025 | 22,000.00 | 22,200.00 | 21,700.00 | 22,050.00 | 22,050.00 | 0.23% | 5,833 |
| Dec 29, 2025 | 22,500.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.22% | 7,144 |
| Dec 26, 2025 | 22,700.00 | 23,000.00 | 22,200.00 | 22,500.00 | 22,500.00 | -0.88% | 21,598 |
| Dec 24, 2025 | 22,800.00 | 23,000.00 | 22,400.00 | 22,700.00 | 22,700.00 | - | 11,557 |
| Dec 23, 2025 | 23,250.00 | 23,250.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.52% | 5,048 |
| Dec 22, 2025 | 23,200.00 | 23,400.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.43% | 9,481 |
| Dec 19, 2025 | 23,250.00 | 23,700.00 | 23,100.00 | 23,150.00 | 23,150.00 | -0.43% | 3,363 |
| Dec 18, 2025 | 23,700.00 | 23,700.00 | 23,000.00 | 23,250.00 | 23,250.00 | -0.85% | 5,794 |
| Dec 17, 2025 | 23,450.00 | 23,600.00 | 23,200.00 | 23,450.00 | 23,450.00 | 0.21% | 1,959 |
| Dec 16, 2025 | 24,150.00 | 24,150.00 | 23,400.00 | 23,400.00 | 23,400.00 | -3.11% | 3,803 |
| Dec 15, 2025 | 23,700.00 | 24,550.00 | 23,600.00 | 24,150.00 | 24,150.00 | 1.26% | 7,353 |
| Dec 12, 2025 | 24,100.00 | 24,250.00 | 23,700.00 | 23,850.00 | 23,850.00 | -2.05% | 3,049 |
| Dec 11, 2025 | 24,000.00 | 25,150.00 | 23,600.00 | 24,350.00 | 24,350.00 | 0.62% | 9,424 |
| Dec 10, 2025 | 24,050.00 | 24,200.00 | 23,900.00 | 24,200.00 | 24,200.00 | 0.62% | 918 |
| Dec 9, 2025 | 23,750.00 | 24,250.00 | 23,650.00 | 24,050.00 | 24,050.00 | 1.48% | 1,946 |
| Dec 8, 2025 | 24,000.00 | 24,400.00 | 23,550.00 | 23,700.00 | 23,700.00 | -1.25% | 3,367 |
| Dec 5, 2025 | 24,050.00 | 24,350.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 4,138 |
| Dec 4, 2025 | 24,500.00 | 24,500.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.24% | 1,909 |
| Dec 3, 2025 | 23,950.00 | 24,550.00 | 23,850.00 | 24,550.00 | 24,550.00 | 2.72% | 6,599 |
| Dec 2, 2025 | 23,150.00 | 24,000.00 | 23,000.00 | 23,900.00 | 23,900.00 | 3.24% | 9,957 |
| Dec 1, 2025 | 23,250.00 | 23,250.00 | 23,050.00 | 23,150.00 | 23,150.00 | 0.43% | 3,658 |
| Nov 28, 2025 | 23,100.00 | 23,200.00 | 22,800.00 | 23,050.00 | 23,050.00 | 0.22% | 1,408 |
| Nov 27, 2025 | 22,950.00 | 23,050.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.44% | 2,593 |
| Nov 26, 2025 | 22,700.00 | 23,050.00 | 22,600.00 | 22,900.00 | 22,900.00 | 1.10% | 2,006 |
| Nov 25, 2025 | 22,650.00 | 22,900.00 | 22,500.00 | 22,650.00 | 22,650.00 | - | 1,755 |
| Nov 24, 2025 | 22,800.00 | 22,800.00 | 22,500.00 | 22,650.00 | 22,650.00 | -1.52% | 1,785 |
| Nov 21, 2025 | 23,300.00 | 23,300.00 | 22,600.00 | 23,000.00 | 23,000.00 | -2.13% | 2,006 |
| Nov 20, 2025 | 22,600.00 | 23,700.00 | 22,600.00 | 23,500.00 | 23,500.00 | 5.62% | 7,767 |
| Nov 19, 2025 | 22,400.00 | 22,750.00 | 22,250.00 | 22,250.00 | 22,250.00 | -1.11% | 2,808 |
| Nov 18, 2025 | 22,850.00 | 22,900.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.32% | 2,048 |
| Nov 17, 2025 | 22,750.00 | 23,100.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.44% | 3,283 |
| Nov 14, 2025 | 22,600.00 | 23,300.00 | 22,600.00 | 22,900.00 | 22,900.00 | - | 3,772 |
| Nov 13, 2025 | 22,600.00 | 22,900.00 | 22,350.00 | 22,900.00 | 22,900.00 | 0.88% | 1,293 |
| Nov 12, 2025 | 22,350.00 | 22,700.00 | 22,350.00 | 22,700.00 | 22,700.00 | 1.57% | 1,927 |
| Nov 11, 2025 | 22,500.00 | 22,600.00 | 22,150.00 | 22,350.00 | 22,350.00 | 0.45% | 1,874 |
| Nov 10, 2025 | 21,850.00 | 22,500.00 | 21,550.00 | 22,250.00 | 22,250.00 | 3.01% | 5,720 |
| Nov 7, 2025 | 22,050.00 | 22,050.00 | 21,400.00 | 21,600.00 | 21,600.00 | -2.26% | 2,888 |
| Nov 6, 2025 | 21,900.00 | 22,150.00 | 21,500.00 | 22,100.00 | 22,100.00 | 1.14% | 3,340 |
| Nov 5, 2025 | 22,250.00 | 22,400.00 | 21,000.00 | 21,850.00 | 21,850.00 | -1.80% | 7,182 |
| Nov 4, 2025 | 22,350.00 | 22,450.00 | 22,100.00 | 22,250.00 | 22,250.00 | - | 3,699 |
| Nov 3, 2025 | 22,200.00 | 23,100.00 | 22,200.00 | 22,250.00 | 22,250.00 | -0.22% | 12,123 |
| Oct 31, 2025 | 22,700.00 | 22,700.00 | 22,300.00 | 22,300.00 | 22,300.00 | -0.89% | 3,621 |
| Oct 30, 2025 | 22,950.00 | 22,950.00 | 22,350.00 | 22,500.00 | 22,500.00 | -0.88% | 3,718 |
| Oct 29, 2025 | 23,000.00 | 23,000.00 | 22,600.00 | 22,700.00 | 22,700.00 | -0.87% | 2,199 |
| Oct 28, 2025 | 22,950.00 | 22,950.00 | 22,450.00 | 22,900.00 | 22,900.00 | 0.88% | 3,086 |
| Oct 27, 2025 | 22,700.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.44% | 2,885 |
| Oct 24, 2025 | 22,650.00 | 22,750.00 | 22,350.00 | 22,600.00 | 22,600.00 | 0.89% | 3,155 |
| Oct 23, 2025 | 23,250.00 | 23,350.00 | 22,400.00 | 22,400.00 | 22,400.00 | -3.45% | 5,041 |
| Oct 22, 2025 | 23,000.00 | 23,200.00 | 22,500.00 | 23,200.00 | 23,200.00 | 2.65% | 3,737 |
| Oct 21, 2025 | 23,000.00 | 23,150.00 | 22,600.00 | 22,600.00 | 22,600.00 | -1.53% | 3,538 |
| Oct 20, 2025 | 22,800.00 | 23,000.00 | 22,600.00 | 22,950.00 | 22,950.00 | 0.66% | 2,469 |
| Oct 17, 2025 | 22,700.00 | 22,950.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.65% | 3,281 |
| Oct 16, 2025 | 22,800.00 | 23,250.00 | 22,700.00 | 22,950.00 | 22,950.00 | 0.88% | 4,598 |
| Oct 15, 2025 | 22,900.00 | 22,900.00 | 22,450.00 | 22,750.00 | 22,750.00 | 1.11% | 4,777 |
| Oct 14, 2025 | 22,400.00 | 22,950.00 | 22,250.00 | 22,500.00 | 22,500.00 | - | 9,641 |
| Oct 13, 2025 | 22,700.00 | 23,250.00 | 22,400.00 | 22,500.00 | 22,500.00 | -2.39% | 15,352 |
| Oct 10, 2025 | 23,700.00 | 23,700.00 | 22,950.00 | 23,050.00 | 23,050.00 | -1.07% | 3,788 |