SPG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27,600.00 | 27,900.00 | 27,450.00 | 27,750.00 | 27,382.25 | 88,660 |
| 2024-04-25 | 27,650.00 | 28,150.00 | 27,450.00 | 27,600.00 | 27,234.24 | 100,394 |
| 2024-04-24 | 27,200.00 | 27,850.00 | 27,150.00 | 27,800.00 | 27,431.59 | 132,799 |
| 2024-04-23 | 27,250.00 | 27,600.00 | 26,950.00 | 27,050.00 | 26,691.53 | 99,413 |
| 2024-04-22 | 27,000.00 | 27,400.00 | 26,800.00 | 27,250.00 | 26,888.88 | 105,872 |
| 2024-04-19 | 27,250.00 | 27,300.00 | 26,150.00 | 27,000.00 | 26,642.19 | 148,996 |
| 2024-04-18 | 26,500.00 | 27,500.00 | 26,500.00 | 27,500.00 | 27,135.56 | 121,010 |
| 2024-04-17 | 26,350.00 | 27,200.00 | 26,250.00 | 26,700.00 | 26,346.17 | 144,242 |
| 2024-04-16 | 26,350.00 | 26,700.00 | 25,950.00 | 26,350.00 | 26,000.80 | 231,913 |
| 2024-04-15 | 27,300.00 | 27,450.00 | 26,650.00 | 27,000.00 | 26,642.19 | 216,141 |
| 2024-04-12 | 28,000.00 | 28,200.00 | 27,750.00 | 27,900.00 | 27,530.26 | 125,071 |
| 2024-04-11 | 27,800.00 | 28,450.00 | 27,650.00 | 27,950.00 | 27,579.60 | 156,956 |
| 2024-04-09 | 28,350.00 | 28,650.00 | 28,150.00 | 28,350.00 | 27,974.30 | 145,079 |
| 2024-04-08 | 29,200.00 | 29,250.00 | 28,350.00 | 28,500.00 | 28,122.31 | 152,810 |
| 2024-04-05 | 28,700.00 | 29,600.00 | 28,650.00 | 28,900.00 | 28,517.01 | 161,446 |
| 2024-04-04 | 28,800.00 | 29,350.00 | 28,800.00 | 29,050.00 | 28,665.02 | 182,674 |
| 2024-04-03 | 28,900.00 | 29,100.00 | 28,300.00 | 28,500.00 | 28,122.31 | 233,946 |
| 2024-04-02 | 29,450.00 | 29,600.00 | 28,850.00 | 29,050.00 | 28,665.02 | 224,692 |
| 2024-04-01 | 29,600.00 | 29,800.00 | 29,350.00 | 29,550.00 | 29,158.40 | 156,675 |
| 2024-03-29 | 29,250.00 | 29,950.00 | 29,250.00 | 29,600.00 | 29,207.73 | 229,525 |
| 2024-03-28 | 29,450.00 | 29,500.00 | 28,950.00 | 29,150.00 | 28,763.70 | 243,208 |
| 2024-03-27 | 29,500.00 | 29,750.00 | 29,200.00 | 29,450.00 | 29,059.72 | 151,957 |
| 2024-03-26 | 29,700.00 | 30,000.00 | 29,300.00 | 29,500.00 | 29,109.06 | 349,674 |
| 2024-03-25 | 30,550.00 | 30,650.00 | 29,950.00 | 30,000.00 | 29,602.43 | 165,625 |
| 2024-03-22 | 30,450.00 | 30,900.00 | 30,250.00 | 30,550.00 | 30,145.15 | 243,382 |
| 2024-03-21 | 30,400.00 | 30,550.00 | 30,050.00 | 30,300.00 | 29,898.46 | 232,179 |
| 2024-03-20 | 30,850.00 | 31,000.00 | 29,950.00 | 30,050.00 | 29,651.77 | 257,296 |
| 2024-03-19 | 31,000.00 | 31,750.00 | 30,600.00 | 30,750.00 | 30,342.49 | 439,777 |
| 2024-03-18 | 30,650.00 | 31,200.00 | 30,450.00 | 31,000.00 | 30,589.18 | 268,224 |
| 2024-03-15 | 31,200.00 | 31,500.00 | 30,350.00 | 30,600.00 | 30,194.48 | 388,980 |
| 2024-03-14 | 30,850.00 | 31,300.00 | 30,150.00 | 30,950.00 | 30,539.84 | 516,372 |
| 2024-03-13 | 29,550.00 | 31,200.00 | 29,500.00 | 30,850.00 | 30,441.17 | 1,043,149 |
| 2024-03-12 | 28,900.00 | 29,100.00 | 28,500.00 | 29,000.00 | 28,615.69 | 182,186 |
| 2024-03-11 | 29,100.00 | 29,350.00 | 28,650.00 | 28,900.00 | 28,517.01 | 198,478 |
| 2024-03-08 | 29,000.00 | 29,300.00 | 28,600.00 | 29,100.00 | 28,714.36 | 308,254 |
| 2024-03-07 | 29,700.00 | 29,750.00 | 28,900.00 | 28,950.00 | 28,566.35 | 208,539 |
| 2024-03-06 | 29,150.00 | 29,750.00 | 29,000.00 | 29,700.00 | 29,306.41 | 146,747 |
| 2024-03-05 | 30,050.00 | 30,500.00 | 29,400.00 | 29,400.00 | 29,010.39 | 302,327 |
| 2024-03-04 | 28,950.00 | 29,750.00 | 28,950.00 | 29,700.00 | 29,306.41 | 201,118 |
| 2024-02-29 | 29,300.00 | 29,450.00 | 28,550.00 | 28,900.00 | 28,517.01 | 287,357 |
| 2024-02-28 | 29,450.00 | 29,800.00 | 29,300.00 | 29,500.00 | 29,109.06 | 157,962 |
| 2024-02-27 | 29,950.00 | 30,400.00 | 29,250.00 | 29,500.00 | 29,109.06 | 306,990 |
| 2024-02-26 | 30,000.00 | 30,450.00 | 29,750.00 | 29,950.00 | 29,553.10 | 163,377 |
| 2024-02-23 | 31,000.00 | 31,000.00 | 29,900.00 | 30,000.00 | 29,602.43 | 290,295 |
| 2024-02-22 | 30,550.00 | 31,300.00 | 30,550.00 | 30,700.00 | 30,293.16 | 252,804 |
| 2024-02-21 | 30,550.00 | 30,850.00 | 30,350.00 | 30,550.00 | 30,145.15 | 166,650 |
| 2024-02-20 | 30,800.00 | 31,250.00 | 30,700.00 | 30,750.00 | 30,342.49 | 139,726 |
| 2024-02-19 | 31,100.00 | 31,150.00 | 30,750.00 | 30,800.00 | 30,391.83 | 159,740 |
| 2024-02-16 | 31,600.00 | 31,650.00 | 31,000.00 | 31,250.00 | 30,835.87 | 192,025 |
| 2024-02-15 | 31,900.00 | 31,950.00 | 31,300.00 | 31,400.00 | 30,983.88 | 214,530 |
| 2024-02-14 | 31,000.00 | 32,450.00 | 30,900.00 | 31,600.00 | 31,181.23 | 425,217 |
| 2024-02-13 | 30,400.00 | 31,550.00 | 30,300.00 | 31,500.00 | 31,082.56 | 298,230 |
| 2024-02-08 | 31,800.00 | 32,000.00 | 30,350.00 | 30,500.00 | 30,095.81 | 521,238 |
| 2024-02-07 | 30,300.00 | 30,550.00 | 29,750.00 | 30,050.00 | 29,651.77 | 189,348 |
| 2024-02-06 | 30,000.00 | 30,350.00 | 29,300.00 | 30,250.00 | 29,849.12 | 195,641 |
| 2024-02-05 | 30,450.00 | 31,050.00 | 30,000.00 | 30,150.00 | 29,750.45 | 199,632 |
| 2024-02-02 | 30,400.00 | 30,800.00 | 30,100.00 | 30,450.00 | 30,046.47 | 190,419 |
| 2024-02-01 | 29,200.00 | 30,250.00 | 29,150.00 | 30,200.00 | 29,799.78 | 311,619 |
| 2024-01-31 | 29,800.00 | 30,400.00 | 29,150.00 | 29,150.00 | 28,763.70 | 288,414 |
| 2024-01-30 | 30,550.00 | 30,900.00 | 29,550.00 | 30,200.00 | 29,799.78 | 358,563 |
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.