SPIGEN KOREA CO.LTD. 192440
KRX · South Korea · Electronic Technology
KRW 29,500.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 29,500.00 | 0.00% | KRW 29,800.00 | KRW 29,800.00 | KRW 29,150.00 | 1.84K |
| 2026-09-30 | KRW 29,500.00 | 0.00% | KRW 30,000.00 | KRW 30,400.00 | KRW 29,350.00 | 5.87K |
| 2026-09-29 | KRW 29,500.00 | -2.96% | KRW 30,400.00 | KRW 30,900.00 | KRW 29,450.00 | 3.52K |
| 2026-09-28 | KRW 30,400.00 | +1.50% | KRW 30,050.00 | KRW 30,750.00 | KRW 30,000.00 | 4.92K |
| 2026-09-23 | KRW 29,950.00 | -0.17% | KRW 30,000.00 | KRW 30,350.00 | KRW 29,650.00 | 3.60K |
| 2026-09-22 | KRW 30,000.00 | +1.01% | KRW 29,950.00 | KRW 30,450.00 | KRW 29,350.00 | 4.83K |
| 2026-09-21 | KRW 29,700.00 | 0.00% | KRW 29,700.00 | KRW 30,150.00 | KRW 29,450.00 | 1.20K |
| 2026-09-18 | KRW 29,700.00 | -1.66% | KRW 30,200.00 | KRW 30,200.00 | KRW 29,500.00 | 2.77K |
| 2026-09-17 | KRW 30,200.00 | +0.17% | KRW 29,950.00 | KRW 31,150.00 | KRW 29,950.00 | 8.21K |
| 2026-09-16 | KRW 30,150.00 | +0.17% | KRW 30,100.00 | KRW 30,400.00 | KRW 30,000.00 | 2.90K |
| 2026-09-15 | KRW 30,100.00 | +0.50% | KRW 29,950.00 | KRW 30,450.00 | KRW 29,450.00 | 4.01K |
| 2026-09-14 | KRW 29,950.00 | +1.53% | KRW 29,450.00 | KRW 30,500.00 | KRW 29,450.00 | 5.17K |
| 2026-09-11 | KRW 29,500.00 | -1.34% | KRW 29,500.00 | KRW 29,850.00 | KRW 29,250.00 | 1.89K |
| 2026-09-10 | KRW 29,900.00 | +2.40% | KRW 29,200.00 | KRW 30,050.00 | KRW 28,950.00 | 2.72K |
| 2026-09-09 | KRW 29,200.00 | -2.67% | KRW 30,000.00 | KRW 30,150.00 | KRW 28,750.00 | 5.07K |
| 2026-09-08 | KRW 30,000.00 | -1.15% | KRW 30,050.00 | KRW 30,600.00 | KRW 29,500.00 | 4.34K |
| 2026-09-07 | KRW 30,350.00 | -0.16% | KRW 30,200.00 | KRW 31,100.00 | KRW 29,900.00 | 13.29K |
| 2026-09-04 | KRW 30,400.00 | +2.36% | KRW 29,700.00 | KRW 30,450.00 | KRW 29,700.00 | 3.68K |
| 2026-09-03 | KRW 29,700.00 | +1.02% | KRW 29,400.00 | KRW 29,700.00 | KRW 29,050.00 | 1.61K |
| 2026-09-02 | KRW 29,400.00 | +1.55% | KRW 29,000.00 | KRW 29,400.00 | KRW 28,600.00 | 2.03K |
| 2026-09-01 | KRW 28,950.00 | -2.36% | KRW 29,650.00 | KRW 29,650.00 | KRW 28,550.00 | 3.54K |
| 2026-08-31 | KRW 29,650.00 | -1.50% | KRW 30,500.00 | KRW 30,600.00 | KRW 28,800.00 | 3.17K |
| 2026-08-28 | KRW 30,100.00 | +0.67% | KRW 29,850.00 | KRW 30,750.00 | KRW 29,750.00 | 3.96K |
| 2026-08-27 | KRW 29,900.00 | -0.83% | KRW 30,500.00 | KRW 31,200.00 | KRW 29,750.00 | 5.36K |
| 2026-08-26 | KRW 30,150.00 | -0.50% | KRW 30,050.00 | KRW 30,500.00 | KRW 29,600.00 | 5.28K |
| 2026-08-25 | KRW 30,300.00 | +2.19% | KRW 29,650.00 | KRW 30,650.00 | KRW 29,100.00 | 8.02K |
| 2026-08-24 | KRW 29,650.00 | +6.27% | KRW 27,900.00 | KRW 30,450.00 | KRW 27,850.00 | 11.59K |
| 2026-08-21 | KRW 27,900.00 | -6.06% | KRW 29,700.00 | KRW 29,700.00 | KRW 27,900.00 | 9.29K |
| 2026-08-20 | KRW 29,700.00 | +2.77% | KRW 28,900.00 | KRW 29,950.00 | KRW 28,900.00 | 10.03K |
| 2026-08-19 | KRW 28,900.00 | -1.37% | KRW 29,150.00 | KRW 29,350.00 | KRW 28,350.00 | 4.32K |
| 2026-08-18 | KRW 29,300.00 | +3.17% | KRW 29,300.00 | KRW 29,800.00 | KRW 28,900.00 | 5.44K |
| 2026-08-14 | KRW 28,400.00 | -2.24% | KRW 29,050.00 | KRW 29,200.00 | KRW 28,400.00 | 8.17K |
| 2026-08-13 | KRW 29,050.00 | -0.34% | KRW 29,150.00 | KRW 29,350.00 | KRW 28,300.00 | 65.23K |
| 2026-08-12 | KRW 29,150.00 | -0.68% | KRW 29,550.00 | KRW 29,550.00 | KRW 28,650.00 | 8.59K |
| 2026-08-11 | KRW 29,350.00 | +2.26% | KRW 29,000.00 | KRW 29,600.00 | KRW 28,550.00 | 2.37K |
| 2026-08-10 | KRW 28,700.00 | -0.86% | KRW 29,100.00 | KRW 29,100.00 | KRW 28,500.00 | 2.68K |
| 2026-08-07 | KRW 28,950.00 | +0.52% | KRW 29,150.00 | KRW 29,150.00 | KRW 28,450.00 | 1.39K |
| 2026-08-06 | KRW 28,800.00 | -1.03% | KRW 28,900.00 | KRW 29,250.00 | KRW 28,450.00 | 2.88K |
| 2026-08-05 | KRW 29,100.00 | -0.68% | KRW 29,600.00 | KRW 29,800.00 | KRW 28,800.00 | 5.78K |
| 2026-08-04 | KRW 29,300.00 | 0.00% | KRW 29,000.00 | KRW 29,750.00 | KRW 28,800.00 | 12.40K |
| 2026-08-03 | KRW 29,300.00 | 0.00% | KRW 29,000.00 | KRW 29,950.00 | KRW 28,500.00 | 10.88K |
| 2026-07-31 | KRW 29,300.00 | +5.02% | KRW 27,900.00 | KRW 29,350.00 | KRW 27,600.00 | 3.94K |
| 2026-07-30 | KRW 27,900.00 | 0.00% | KRW 27,900.00 | KRW 28,500.00 | KRW 27,150.00 | 5.48K |
| 2026-07-29 | KRW 27,900.00 | -3.46% | KRW 29,000.00 | KRW 29,600.00 | KRW 26,150.00 | 7.69K |
| 2026-07-28 | KRW 28,900.00 | -5.40% | KRW 30,550.00 | KRW 30,650.00 | KRW 28,900.00 | 4.80K |
| 2026-07-27 | KRW 30,550.00 | +3.91% | KRW 29,550.00 | KRW 30,700.00 | KRW 29,550.00 | 1.82K |
| 2026-07-24 | KRW 29,400.00 | -3.92% | KRW 30,750.00 | KRW 30,750.00 | KRW 29,300.00 | 3.46K |
| 2026-07-23 | KRW 30,600.00 | +2.86% | KRW 29,650.00 | KRW 30,800.00 | KRW 29,650.00 | 4.21K |
| 2026-07-22 | KRW 29,750.00 | -0.83% | KRW 29,800.00 | KRW 34,150.00 | KRW 29,450.00 | 46.48K |
| 2026-07-21 | KRW 30,000.00 | +4.35% | KRW 28,500.00 | KRW 30,300.00 | KRW 28,100.00 | 11.40K |
| 2026-07-20 | KRW 28,750.00 | -2.04% | KRW 29,400.00 | KRW 29,450.00 | KRW 28,200.00 | 9.41K |
| 2026-07-16 | KRW 29,350.00 | 0.00% | KRW 29,500.00 | KRW 29,950.00 | KRW 28,950.00 | 5.77K |
| 2026-07-15 | KRW 29,350.00 | +3.16% | KRW 28,450.00 | KRW 29,600.00 | KRW 28,450.00 | 3.90K |
| 2026-07-14 | KRW 28,450.00 | +0.71% | KRW 29,500.00 | KRW 29,500.00 | KRW 26,800.00 | 8.99K |
| 2026-07-13 | KRW 28,250.00 | -4.56% | KRW 29,400.00 | KRW 29,700.00 | KRW 28,250.00 | 4.93K |
| 2026-07-10 | KRW 29,600.00 | +4.96% | KRW 28,750.00 | KRW 29,600.00 | KRW 28,500.00 | 1.63K |
| 2026-07-09 | KRW 28,200.00 | -2.42% | KRW 29,950.00 | KRW 30,000.00 | KRW 28,200.00 | 10.64K |
| 2026-07-08 | KRW 28,900.00 | -2.03% | KRW 29,500.00 | KRW 29,600.00 | KRW 28,200.00 | 4.49K |
| 2026-07-07 | KRW 29,500.00 | +0.85% | KRW 29,250.00 | KRW 29,950.00 | KRW 28,750.00 | 5.13K |
| 2026-07-06 | KRW 29,250.00 | +0.69% | KRW 28,500.00 | KRW 29,850.00 | KRW 28,500.00 | 4.32K |
| 2026-07-03 | KRW 29,050.00 | 0.00% | KRW 29,100.00 | KRW 29,100.00 | KRW 27,500.00 | 4.36K |
| 2026-07-02 | KRW 29,050.00 | -2.19% | KRW 29,800.00 | KRW 29,950.00 | KRW 28,300.00 | 11.84K |
| 2026-07-01 | KRW 29,700.00 | +1.54% | KRW 29,200.00 | KRW 29,950.00 | KRW 28,700.00 | 2.95K |
| 2026-06-30 | KRW 29,250.00 | +2.99% | KRW 28,900.00 | KRW 29,400.00 | KRW 28,300.00 | 3.20K |
| 2026-06-29 | KRW 28,400.00 | +2.34% | KRW 28,200.00 | KRW 28,850.00 | KRW 28,050.00 | 5.48K |
| 2026-06-26 | KRW 27,750.00 | -3.81% | KRW 29,150.00 | KRW 29,150.00 | KRW 27,200.00 | 19.19K |
| 2026-06-25 | KRW 28,850.00 | -1.54% | KRW 29,750.00 | KRW 30,000.00 | KRW 28,800.00 | 14.16K |
| 2026-06-24 | KRW 29,300.00 | +1.56% | KRW 29,600.00 | KRW 29,600.00 | KRW 28,800.00 | 6.07K |
| 2026-06-23 | KRW 28,850.00 | -8.12% | KRW 31,400.00 | KRW 31,400.00 | KRW 28,850.00 | 17.32K |
| 2026-06-22 | KRW 31,400.00 | +0.64% | KRW 31,750.00 | KRW 32,300.00 | KRW 30,300.00 | 7.01K |
| 2026-06-19 | KRW 31,200.00 | -1.11% | KRW 31,600.00 | KRW 31,800.00 | KRW 30,200.00 | 10.64K |
| 2026-06-18 | KRW 31,550.00 | +2.10% | KRW 30,900.00 | KRW 31,850.00 | KRW 30,050.00 | 10.46K |
| 2026-06-17 | KRW 30,900.00 | +0.65% | KRW 31,000.00 | KRW 31,000.00 | KRW 30,050.00 | 3.50K |
| 2026-06-16 | KRW 30,700.00 | 0.00% | KRW 30,500.00 | KRW 31,000.00 | KRW 30,350.00 | 4.33K |
| 2026-06-15 | KRW 30,700.00 | +1.32% | KRW 30,350.00 | KRW 31,000.00 | KRW 29,550.00 | 6.21K |
| 2026-06-12 | KRW 30,300.00 | +0.17% | KRW 30,300.00 | KRW 30,750.00 | KRW 30,050.00 | 9.68K |
| 2026-06-11 | KRW 30,250.00 | +3.95% | KRW 29,150.00 | KRW 30,250.00 | KRW 28,700.00 | 7.04K |
| 2026-06-10 | KRW 29,100.00 | -2.35% | KRW 29,800.00 | KRW 30,800.00 | KRW 29,100.00 | 1 |
| 2026-06-09 | KRW 29,800.00 | +2.76% | KRW 29,050.00 | KRW 30,100.00 | KRW 29,000.00 | 6.37K |
| 2026-06-08 | KRW 29,000.00 | -4.76% | KRW 30,250.00 | KRW 30,250.00 | KRW 28,650.00 | 25.79K |
| 2026-06-05 | KRW 30,450.00 | -1.30% | KRW 30,600.00 | KRW 31,350.00 | KRW 29,750.00 | 22.76K |
| 2026-06-04 | KRW 30,850.00 | -6.52% | KRW 33,000.00 | KRW 33,850.00 | KRW 30,250.00 | 16.08K |
| 2026-06-02 | KRW 33,000.00 | -3.37% | KRW 34,150.00 | KRW 34,150.00 | KRW 32,700.00 | 14.35K |
| 2026-06-01 | KRW 34,150.00 | +6.22% | KRW 32,000.00 | KRW 34,950.00 | KRW 31,700.00 | 65.78K |
| 2026-05-29 | KRW 32,150.00 | -0.16% | KRW 32,100.00 | KRW 33,250.00 | KRW 32,100.00 | 17.88K |
| 2026-05-28 | KRW 32,200.00 | +1.58% | KRW 31,800.00 | KRW 32,350.00 | KRW 30,700.00 | 25.85K |
| 2026-05-27 | KRW 31,700.00 | +1.44% | KRW 31,500.00 | KRW 32,100.00 | KRW 30,500.00 | 17.25K |
| 2026-05-26 | KRW 31,250.00 | -3.55% | KRW 32,500.00 | KRW 32,600.00 | KRW 31,000.00 | 20.56K |
| 2026-05-22 | KRW 32,400.00 | +3.51% | KRW 31,000.00 | KRW 32,550.00 | KRW 30,650.00 | 35.43K |
| 2026-05-21 | KRW 31,300.00 | +7.19% | KRW 29,200.00 | KRW 31,350.00 | KRW 29,200.00 | 21.92K |