SPG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 76,400.00 | 84,500.00 | 76,300.00 | 84,400.00 | 84,400.00 | 132,415 |
| 2026-10-16 | 77,500.00 | 81,300.00 | 77,100.00 | 79,400.00 | 79,400.00 | 121,863 |
| 2026-10-15 | 78,000.00 | 80,000.00 | 74,500.00 | 76,200.00 | 76,200.00 | 211,244 |
| 2026-10-14 | 85,600.00 | 86,500.00 | 82,500.00 | 83,900.00 | 83,900.00 | 158,669 |
| 2026-10-13 | 84,300.00 | 87,600.00 | 81,100.00 | 85,200.00 | 85,200.00 | 205,349 |
| 2026-10-12 | 96,400.00 | 96,400.00 | 87,100.00 | 87,600.00 | 87,600.00 | 326,724 |
| 2026-10-08 | 100,500.00 | 101,700.00 | 97,300.00 | 97,400.00 | 97,400.00 | 221,256 |
| 2026-10-07 | 105,200.00 | 107,200.00 | 99,800.00 | 99,900.00 | 99,900.00 | 202,238 |
| 2026-10-06 | 102,500.00 | 109,700.00 | 101,600.00 | 106,300.00 | 106,300.00 | 462,278 |
| 2026-10-02 | 99,600.00 | 104,300.00 | 99,000.00 | 102,800.00 | 102,800.00 | 257,689 |
| 2026-10-01 | 98,100.00 | 100,500.00 | 96,500.00 | 100,100.00 | 100,100.00 | 163,476 |
| 2026-09-30 | 97,000.00 | 98,600.00 | 96,400.00 | 96,700.00 | 96,700.00 | 93,679 |
| 2026-09-29 | 99,200.00 | 99,500.00 | 96,200.00 | 97,300.00 | 97,300.00 | 123,099 |
| 2026-09-28 | 99,600.00 | 100,600.00 | 97,000.00 | 97,000.00 | 97,000.00 | 154,254 |
| 2026-09-23 | 103,300.00 | 105,400.00 | 99,600.00 | 100,700.00 | 100,700.00 | 359,173 |
| 2026-09-22 | 100,700.00 | 100,800.00 | 98,800.00 | 98,800.00 | 98,800.00 | 200,795 |
| 2026-09-21 | 98,900.00 | 100,900.00 | 97,500.00 | 99,800.00 | 99,800.00 | 230,230 |
| 2026-09-18 | 100,200.00 | 100,500.00 | 98,400.00 | 99,400.00 | 99,300.00 | 184,313 |
| 2026-09-17 | 98,400.00 | 99,700.00 | 96,200.00 | 98,500.00 | 98,400.91 | 230,683 |
| 2026-09-16 | 101,000.00 | 101,000.00 | 96,600.00 | 98,200.00 | 98,101.21 | 371,537 |
| 2026-09-15 | 91,600.00 | 107,600.00 | 91,200.00 | 102,800.00 | 102,696.58 | 1,663,373 |
| 2026-09-14 | 92,700.00 | 94,300.00 | 90,500.00 | 90,700.00 | 90,608.75 | 248,926 |
| 2026-09-11 | 93,600.00 | 96,800.00 | 93,100.00 | 96,800.00 | 96,702.62 | 406,919 |
| 2026-09-10 | 97,100.00 | 101,000.00 | 95,000.00 | 97,400.00 | 97,302.01 | 819,885 |
| 2026-09-09 | 91,000.00 | 95,400.00 | 90,800.00 | 93,300.00 | 93,206.14 | 232,473 |
| 2026-09-08 | 92,800.00 | 95,400.00 | 91,300.00 | 91,300.00 | 91,208.15 | 237,401 |
| 2026-09-07 | 95,500.00 | 98,500.00 | 92,600.00 | 92,700.00 | 92,606.74 | 454,784 |
| 2026-09-04 | 86,500.00 | 97,200.00 | 86,500.00 | 94,200.00 | 94,105.23 | 1,109,499 |
| 2026-09-03 | 85,900.00 | 87,400.00 | 82,400.00 | 83,800.00 | 83,715.69 | 149,952 |
| 2026-09-02 | 87,100.00 | 89,300.00 | 85,300.00 | 85,300.00 | 85,214.19 | 165,145 |
| 2026-09-01 | 94,300.00 | 94,400.00 | 89,700.00 | 90,300.00 | 90,209.15 | 155,599 |
| 2026-08-31 | 90,600.00 | 93,300.00 | 88,200.00 | 93,300.00 | 93,206.14 | 179,591 |
| 2026-08-28 | 93,700.00 | 94,100.00 | 91,700.00 | 92,700.00 | 92,606.74 | 152,604 |
| 2026-08-27 | 94,100.00 | 94,800.00 | 91,400.00 | 94,200.00 | 94,105.23 | 340,083 |
| 2026-08-26 | 96,400.00 | 97,300.00 | 92,400.00 | 94,100.00 | 94,005.33 | 257,722 |
| 2026-08-25 | 97,200.00 | 98,000.00 | 92,100.00 | 96,500.00 | 96,402.92 | 400,855 |
| 2026-08-24 | 96,500.00 | 97,600.00 | 93,300.00 | 94,000.00 | 93,905.43 | 243,584 |
| 2026-08-21 | 100,300.00 | 100,400.00 | 93,800.00 | 95,500.00 | 95,403.92 | 456,709 |
| 2026-08-20 | 103,600.00 | 105,400.00 | 101,300.00 | 103,400.00 | 103,295.98 | 248,355 |
| 2026-08-19 | 105,400.00 | 110,400.00 | 101,000.00 | 101,500.00 | 101,397.89 | 557,896 |
| 2026-08-18 | 122,000.00 | 122,000.00 | 106,500.00 | 108,000.00 | 107,891.35 | 709,778 |
| 2026-08-14 | 113,500.00 | 123,800.00 | 112,100.00 | 118,600.00 | 118,480.68 | 1,362,139 |
| 2026-08-13 | 112,700.00 | 113,900.00 | 109,500.00 | 112,200.00 | 112,087.12 | 397,055 |
| 2026-08-12 | 113,200.00 | 113,400.00 | 108,600.00 | 112,200.00 | 112,087.12 | 435,828 |
| 2026-08-11 | 112,300.00 | 121,900.00 | 108,500.00 | 114,000.00 | 113,885.31 | 1,760,899 |
| 2026-08-10 | 100,600.00 | 108,400.00 | 98,800.00 | 107,400.00 | 107,291.95 | 537,368 |
| 2026-08-07 | 109,100.00 | 109,700.00 | 98,400.00 | 101,700.00 | 101,597.69 | 481,292 |
| 2026-08-06 | 113,300.00 | 118,300.00 | 106,900.00 | 108,400.00 | 108,290.95 | 840,379 |
| 2026-08-05 | 106,000.00 | 109,600.00 | 102,200.00 | 108,900.00 | 108,790.44 | 630,874 |
| 2026-08-04 | 105,300.00 | 112,500.00 | 100,600.00 | 108,800.00 | 108,690.54 | 1,359,158 |
| 2026-08-03 | 100,600.00 | 115,000.00 | 97,900.00 | 108,700.00 | 108,590.64 | 2,808,007 |
| 2026-07-31 | 80,200.00 | 97,900.00 | 77,400.00 | 94,600.00 | 94,504.83 | 2,097,222 |
| 2026-07-30 | 85,400.00 | 88,500.00 | 74,000.00 | 76,800.00 | 76,722.74 | 1,295,659 |
| 2026-07-29 | 75,900.00 | 82,800.00 | 68,700.00 | 81,800.00 | 81,717.71 | 2,022,473 |
| 2026-07-28 | 73,500.00 | 76,300.00 | 66,500.00 | 68,000.00 | 67,931.59 | 319,018 |
| 2026-07-27 | 74,400.00 | 78,700.00 | 72,500.00 | 75,000.00 | 74,924.55 | 420,854 |
| 2026-07-24 | 82,700.00 | 82,700.00 | 71,300.00 | 71,600.00 | 71,527.97 | 432,642 |
| 2026-07-23 | 90,300.00 | 90,500.00 | 81,200.00 | 83,700.00 | 83,615.79 | 971,558 |
| 2026-07-22 | 82,100.00 | 85,800.00 | 78,600.00 | 82,600.00 | 82,516.90 | 1,534,533 |
| 2026-07-21 | 61,600.00 | 69,600.00 | 61,000.00 | 66,000.00 | 65,933.60 | 276,054 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 100.0000 KRW |
| 2025-12-29 | 150.0000 KRW |
| 2025-10-01 | 100.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.