SPG Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	32,250.00	32,350.00	30,150.00	30,350.00	29,947.80	524,635
2024-01-26	31,600.00	32,650.00	31,000.00	32,250.00	31,822.62	206,537
2024-01-25	33,350.00	33,350.00	31,900.00	31,900.00	31,477.25	458,210
2024-01-24	33,650.00	34,100.00	33,300.00	33,500.00	33,056.05	205,217
2024-01-23	34,550.00	34,600.00	33,600.00	33,750.00	33,302.74	321,297
2024-01-22	34,600.00	34,850.00	33,650.00	34,750.00	34,289.49	418,115
2024-01-19	33,750.00	34,650.00	33,750.00	34,100.00	33,648.10	426,681
2024-01-18	33,900.00	34,350.00	32,650.00	33,300.00	32,858.70	529,244
2024-01-17	36,150.00	36,200.00	33,700.00	34,150.00	33,697.44	729,878
2024-01-16	35,800.00	37,300.00	35,500.00	35,950.00	35,473.58	1,740,661
2024-01-15	35,500.00	36,000.00	34,950.00	35,450.00	34,980.21	531,419
2024-01-12	34,350.00	36,300.00	34,350.00	35,150.00	34,684.18	1,963,864
2024-01-11	35,000.00	35,500.00	34,300.00	34,300.00	33,845.45	402,822
2024-01-10	33,900.00	35,200.00	33,700.00	34,700.00	34,240.15	514,098
2024-01-09	34,450.00	34,700.00	33,650.00	33,950.00	33,500.09	305,452
2024-01-08	34,450.00	34,950.00	34,250.00	34,400.00	33,944.12	311,746
2024-01-05	33,750.00	34,450.00	33,250.00	34,350.00	33,894.79	370,928
2024-01-04	33,950.00	34,550.00	33,700.00	33,950.00	33,500.09	357,414
2024-01-03	35,550.00	35,650.00	34,250.00	34,450.00	33,993.46	535,165
2024-01-02	36,050.00	36,450.00	35,850.00	36,100.00	35,621.60	351,344
2023-12-28	36,050.00	36,250.00	35,200.00	36,000.00	35,522.92	382,231
2023-12-27	34,850.00	35,900.00	34,200.00	35,750.00	35,276.23	545,571
2023-12-26	35,150.00	35,500.00	34,150.00	34,850.00	34,190.81	366,403
2023-12-22	35,850.00	36,100.00	35,000.00	35,050.00	34,387.03	381,309
2023-12-21	35,000.00	36,450.00	35,000.00	35,600.00	34,926.62	563,934
2023-12-20	36,250.00	36,500.00	35,550.00	35,800.00	35,122.84	545,738
2023-12-19	36,800.00	37,300.00	35,800.00	36,150.00	35,466.22	807,340
2023-12-18	35,350.00	37,300.00	34,750.00	36,900.00	36,202.04	1,484,792
2023-12-15	35,700.00	35,800.00	33,900.00	35,350.00	34,681.35	829,244
2023-12-14	35,850.00	36,300.00	34,850.00	35,500.00	34,828.52	1,616,203
2023-12-13	34,250.00	35,200.00	33,650.00	35,200.00	34,534.19	753,530
2023-12-12	34,050.00	34,500.00	33,400.00	34,400.00	33,749.32	691,920
2023-12-11	33,600.00	34,400.00	33,250.00	34,100.00	33,455.00	867,606
2023-12-08	32,250.00	33,000.00	32,200.00	32,950.00	32,326.75	487,841
2023-12-07	32,550.00	32,850.00	31,900.00	31,900.00	31,296.61	334,719
2023-12-06	32,300.00	33,150.00	31,550.00	33,000.00	32,375.80	545,026
2023-12-05	32,300.00	33,500.00	32,200.00	32,250.00	31,639.99	581,930
2023-12-04	33,150.00	33,600.00	32,350.00	32,550.00	31,934.32	679,437
2023-12-01	34,300.00	34,800.00	33,150.00	33,400.00	32,768.24	1,066,946
2023-11-30	36,450.00	38,250.00	34,700.00	34,900.00	34,239.87	5,587,162
2023-11-29	35,100.00	36,000.00	33,000.00	33,650.00	33,013.51	1,927,838
2023-11-28	33,000.00	36,200.00	32,850.00	34,750.00	34,092.70	2,560,897
2023-11-27	34,550.00	34,750.00	33,050.00	33,200.00	32,572.02	885,843
2023-11-24	33,450.00	34,250.00	33,150.00	34,000.00	33,356.89	908,188
2023-11-23	33,450.00	34,950.00	32,550.00	32,750.00	32,130.53	1,520,285
2023-11-22	31,200.00	34,550.00	30,900.00	33,200.00	32,572.02	2,677,042
2023-11-21	31,600.00	32,200.00	30,900.00	31,500.00	30,904.18	500,391
2023-11-20	29,600.00	31,400.00	29,600.00	31,150.00	30,560.80	428,242
2023-11-17	30,700.00	30,800.00	29,950.00	30,000.00	29,432.55	297,505
2023-11-16	31,150.00	31,650.00	30,600.00	31,100.00	30,511.74	462,689
2023-11-15	30,350.00	31,050.00	29,800.00	30,700.00	30,119.31	558,550
2023-11-14	28,350.00	29,750.00	28,300.00	29,550.00	28,991.06	363,048
2023-11-13	28,800.00	29,200.00	28,000.00	28,050.00	27,519.43	398,495
2023-11-10	29,700.00	30,250.00	28,700.00	28,700.00	28,157.14	441,941
2023-11-09	30,500.00	31,250.00	30,150.00	30,250.00	29,677.82	327,519
2023-11-08	32,050.00	32,200.00	30,600.00	30,700.00	30,119.31	473,413
2023-11-07	31,900.00	32,350.00	30,850.00	31,800.00	31,198.50	488,324
2023-11-06	31,200.00	32,450.00	30,350.00	32,200.00	31,590.94	1,003,019
2023-11-03	30,050.00	30,650.00	29,050.00	30,600.00	30,021.20	760,388
2023-11-02	29,100.00	29,750.00	28,850.00	29,600.00	29,040.11	590,790

← NewerPage 12 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.