SPG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 24,300.00 | 24,800.00 | 23,950.00 | 24,650.00 | 24,323.33 | 144,210 |
| 2024-07-24 | 24,500.00 | 25,000.00 | 24,250.00 | 24,800.00 | 24,471.35 | 90,745 |
| 2024-07-23 | 24,700.00 | 25,100.00 | 24,400.00 | 24,750.00 | 24,422.01 | 161,500 |
| 2024-07-22 | 25,300.00 | 25,300.00 | 24,150.00 | 24,350.00 | 24,027.31 | 156,196 |
| 2024-07-19 | 25,250.00 | 25,650.00 | 25,100.00 | 25,300.00 | 24,964.72 | 108,352 |
| 2024-07-18 | 25,150.00 | 25,900.00 | 25,100.00 | 25,450.00 | 25,112.73 | 177,897 |
| 2024-07-17 | 26,700.00 | 27,200.00 | 25,600.00 | 25,600.00 | 25,260.74 | 265,432 |
| 2024-07-16 | 26,600.00 | 27,100.00 | 26,500.00 | 26,500.00 | 26,148.82 | 178,609 |
| 2024-07-15 | 26,700.00 | 27,050.00 | 26,550.00 | 26,650.00 | 26,296.83 | 211,543 |
| 2024-07-12 | 27,550.00 | 27,850.00 | 26,550.00 | 26,850.00 | 26,494.18 | 663,979 |
| 2024-07-11 | 26,800.00 | 27,250.00 | 26,300.00 | 27,050.00 | 26,691.53 | 654,021 |
| 2024-07-10 | 23,900.00 | 28,300.00 | 23,600.00 | 26,550.00 | 26,198.15 | 1,836,172 |
| 2024-07-09 | 24,250.00 | 24,450.00 | 23,850.00 | 24,100.00 | 23,780.62 | 97,074 |
| 2024-07-08 | 23,950.00 | 24,550.00 | 23,950.00 | 24,500.00 | 24,175.32 | 80,817 |
| 2024-07-05 | 23,500.00 | 24,950.00 | 23,450.00 | 24,050.00 | 23,731.28 | 293,682 |
| 2024-07-04 | 23,100.00 | 23,600.00 | 23,050.00 | 23,250.00 | 22,941.89 | 124,758 |
| 2024-07-03 | 24,400.00 | 24,550.00 | 23,300.00 | 23,300.00 | 22,991.22 | 188,598 |
| 2024-07-02 | 24,900.00 | 25,100.00 | 24,500.00 | 24,500.00 | 24,175.32 | 83,678 |
| 2024-07-01 | 25,050.00 | 25,150.00 | 24,700.00 | 25,050.00 | 24,718.03 | 82,976 |
| 2024-06-28 | 24,500.00 | 24,900.00 | 24,300.00 | 24,900.00 | 24,570.02 | 83,350 |
| 2024-06-27 | 24,400.00 | 24,600.00 | 24,150.00 | 24,550.00 | 24,224.66 | 79,532 |
| 2024-06-26 | 24,500.00 | 24,750.00 | 24,400.00 | 24,500.00 | 24,175.32 | 61,392 |
| 2024-06-25 | 24,100.00 | 24,550.00 | 24,100.00 | 24,500.00 | 24,175.32 | 84,973 |
| 2024-06-24 | 24,950.00 | 24,950.00 | 24,300.00 | 24,350.00 | 24,027.31 | 152,487 |
| 2024-06-21 | 25,500.00 | 25,600.00 | 24,800.00 | 25,100.00 | 24,767.37 | 150,199 |
| 2024-06-20 | 25,600.00 | 25,850.00 | 25,450.00 | 25,700.00 | 25,359.42 | 74,876 |
| 2024-06-19 | 25,700.00 | 25,700.00 | 25,300.00 | 25,700.00 | 25,359.42 | 110,364 |
| 2024-06-18 | 26,000.00 | 26,200.00 | 25,700.00 | 25,700.00 | 25,359.42 | 82,142 |
| 2024-06-17 | 26,350.00 | 26,450.00 | 25,900.00 | 26,100.00 | 25,754.12 | 99,596 |
| 2024-06-14 | 26,450.00 | 26,450.00 | 25,650.00 | 26,150.00 | 25,803.45 | 140,486 |
| 2024-06-13 | 26,650.00 | 26,800.00 | 26,150.00 | 26,150.00 | 25,803.45 | 167,379 |
| 2024-06-12 | 26,650.00 | 27,300.00 | 26,450.00 | 26,700.00 | 26,346.17 | 182,385 |
| 2024-06-11 | 25,800.00 | 26,750.00 | 25,800.00 | 26,650.00 | 26,296.83 | 203,637 |
| 2024-06-10 | 26,450.00 | 26,550.00 | 25,700.00 | 26,000.00 | 25,655.44 | 142,831 |
| 2024-06-07 | 25,900.00 | 26,650.00 | 25,650.00 | 26,650.00 | 26,296.83 | 226,511 |
| 2024-06-05 | 25,800.00 | 25,950.00 | 25,400.00 | 25,800.00 | 25,458.09 | 182,207 |
| 2024-06-04 | 25,750.00 | 26,350.00 | 25,500.00 | 25,750.00 | 25,408.76 | 117,599 |
| 2024-06-03 | 25,550.00 | 26,000.00 | 25,550.00 | 25,900.00 | 25,556.77 | 80,406 |
| 2024-05-31 | 25,350.00 | 25,750.00 | 25,150.00 | 25,750.00 | 25,408.76 | 140,812 |
| 2024-05-30 | 26,250.00 | 26,300.00 | 25,500.00 | 25,500.00 | 25,162.07 | 164,752 |
| 2024-05-29 | 27,100.00 | 27,100.00 | 26,100.00 | 26,350.00 | 26,000.80 | 176,667 |
| 2024-05-28 | 26,700.00 | 27,300.00 | 26,550.00 | 27,000.00 | 26,642.19 | 160,163 |
| 2024-05-27 | 26,700.00 | 26,750.00 | 26,000.00 | 26,700.00 | 26,346.17 | 188,545 |
| 2024-05-24 | 27,050.00 | 27,100.00 | 26,600.00 | 26,650.00 | 26,296.83 | 127,220 |
| 2024-05-23 | 27,600.00 | 27,600.00 | 26,950.00 | 27,250.00 | 26,888.88 | 108,888 |
| 2024-05-22 | 27,550.00 | 28,100.00 | 27,350.00 | 27,600.00 | 27,234.24 | 134,546 |
| 2024-05-21 | 28,000.00 | 28,050.00 | 27,450.00 | 27,600.00 | 27,234.24 | 109,025 |
| 2024-05-20 | 27,900.00 | 28,100.00 | 27,600.00 | 28,050.00 | 27,678.28 | 128,209 |
| 2024-05-17 | 28,350.00 | 28,350.00 | 27,750.00 | 27,950.00 | 27,579.60 | 94,099 |
| 2024-05-16 | 28,250.00 | 28,350.00 | 28,050.00 | 28,150.00 | 27,776.95 | 94,740 |
| 2024-05-14 | 27,900.00 | 28,250.00 | 27,800.00 | 28,100.00 | 27,727.61 | 108,095 |
| 2024-05-13 | 28,550.00 | 28,950.00 | 27,850.00 | 28,100.00 | 27,727.61 | 158,441 |
| 2024-05-10 | 29,150.00 | 29,450.00 | 28,350.00 | 28,550.00 | 28,171.65 | 300,855 |
| 2024-05-09 | 28,750.00 | 28,750.00 | 28,300.00 | 28,500.00 | 28,122.31 | 117,739 |
| 2024-05-08 | 28,450.00 | 28,700.00 | 28,300.00 | 28,650.00 | 28,270.32 | 108,843 |
| 2024-05-07 | 28,650.00 | 28,700.00 | 28,200.00 | 28,400.00 | 28,023.64 | 116,362 |
| 2024-05-03 | 28,200.00 | 28,400.00 | 28,050.00 | 28,250.00 | 27,875.63 | 99,222 |
| 2024-05-02 | 28,200.00 | 28,200.00 | 27,850.00 | 28,150.00 | 27,776.95 | 71,692 |
| 2024-04-30 | 28,150.00 | 28,400.00 | 27,900.00 | 28,200.00 | 27,826.29 | 114,030 |
| 2024-04-29 | 27,700.00 | 28,300.00 | 27,700.00 | 28,150.00 | 27,776.95 | 101,756 |
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.