SPG Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27,400.00	29,100.00	27,300.00	28,400.00	27,862.81	730,298
2023-10-31	28,300.00	28,450.00	26,850.00	27,000.00	26,489.29	417,310
2023-10-30	26,400.00	28,300.00	26,250.00	27,900.00	27,372.27	819,510
2023-10-27	27,050.00	27,150.00	25,900.00	26,550.00	26,047.81	417,298
2023-10-26	26,850.00	27,650.00	26,600.00	26,700.00	26,194.97	413,172
2023-10-25	28,800.00	29,050.00	27,900.00	27,900.00	27,372.27	416,990
2023-10-24	27,800.00	28,600.00	26,800.00	28,550.00	28,009.98	538,188
2023-10-23	27,500.00	28,400.00	27,500.00	27,500.00	26,979.84	444,918
2023-10-20	28,550.00	28,750.00	27,750.00	27,800.00	27,274.16	723,037
2023-10-19	29,700.00	30,050.00	28,900.00	29,000.00	28,451.46	586,947
2023-10-18	31,000.00	31,750.00	30,300.00	30,300.00	29,726.87	444,280
2023-10-17	31,600.00	32,300.00	31,000.00	31,100.00	30,511.74	531,895
2023-10-16	32,400.00	32,450.00	30,350.00	30,950.00	30,364.58	692,087
2023-10-13	33,400.00	33,800.00	32,400.00	33,200.00	32,572.02	600,640
2023-10-12	32,300.00	33,950.00	32,300.00	33,600.00	32,964.45	913,312
2023-10-11	32,300.00	33,150.00	31,900.00	32,000.00	31,394.72	664,885
2023-10-10	33,100.00	34,050.00	31,500.00	31,700.00	31,100.39	1,069,291
2023-10-06	32,850.00	34,300.00	32,800.00	33,200.00	32,572.02	885,546
2023-10-05	38,300.00	38,350.00	33,100.00	33,500.00	32,866.35	2,939,762
2023-10-04	40,250.00	40,650.00	36,900.00	37,850.00	37,134.07	2,311,376
2023-09-27	37,150.00	41,950.00	37,100.00	40,800.00	40,028.27	5,810,014
2023-09-26	41,250.00	42,150.00	38,300.00	38,700.00	37,967.99	4,795,235
2023-09-25	39,900.00	41,050.00	37,400.00	38,700.00	37,967.99	3,842,223
2023-09-22	34,050.00	41,600.00	34,000.00	40,500.00	39,733.94	9,089,147
2023-09-21	36,950.00	37,500.00	34,650.00	34,850.00	34,190.81	1,012,157
2023-09-20	38,400.00	39,450.00	36,300.00	37,600.00	36,888.79	1,852,596
2023-09-19	36,100.00	37,950.00	35,200.00	37,200.00	36,496.36	1,679,255
2023-09-18	36,050.00	37,050.00	35,700.00	36,150.00	35,466.22	774,732
2023-09-15	38,300.00	38,300.00	36,150.00	36,350.00	35,662.44	1,257,960
2023-09-14	38,300.00	38,750.00	36,050.00	38,300.00	37,575.55	3,836,055
2023-09-13	38,350.00	38,550.00	36,000.00	36,350.00	35,662.44	2,541,672
2023-09-12	41,000.00	42,300.00	38,150.00	38,450.00	37,722.72	3,154,426
2023-09-11	42,850.00	44,800.00	39,200.00	40,850.00	40,077.32	8,542,639
2023-09-08	39,800.00	42,250.00	39,300.00	41,850.00	41,058.41	6,197,135
2023-09-07	39,000.00	43,550.00	38,550.00	39,950.00	39,194.34	14,821,640
2023-09-06	36,850.00	37,950.00	35,650.00	36,500.00	35,809.60	3,009,836
2023-09-05	37,100.00	37,750.00	36,100.00	37,300.00	36,594.47	3,144,323
2023-09-04	33,050.00	40,600.00	32,800.00	37,000.00	36,300.14	18,776,311
2023-09-01	32,900.00	33,500.00	31,800.00	32,300.00	31,689.04	1,618,793
2023-08-31	30,200.00	32,850.00	30,100.00	32,750.00	32,130.53	1,810,211
2023-08-30	30,400.00	30,650.00	29,950.00	30,150.00	29,579.71	307,392
2023-08-29	30,450.00	30,500.00	29,650.00	30,200.00	29,628.77	211,105
2023-08-28	29,550.00	30,350.00	29,300.00	29,950.00	29,383.49	345,451
2023-08-25	28,750.00	29,150.00	28,750.00	29,000.00	28,451.46	171,489
2023-08-24	28,550.00	29,750.00	28,400.00	29,500.00	28,942.01	418,436
2023-08-23	28,450.00	29,000.00	28,200.00	28,200.00	27,666.60	215,570
2023-08-22	29,200.00	29,250.00	28,200.00	28,300.00	27,764.70	251,332
2023-08-21	28,750.00	29,200.00	28,600.00	28,800.00	28,255.25	255,831
2023-08-18	29,000.00	29,350.00	28,850.00	28,900.00	28,353.36	327,328
2023-08-17	29,500.00	30,250.00	28,600.00	29,650.00	29,089.17	485,401
2023-08-16	32,400.00	32,400.00	30,100.00	30,100.00	29,530.66	708,350
2023-08-14	32,600.00	33,150.00	32,150.00	32,750.00	32,130.53	621,087
2023-08-11	31,500.00	32,750.00	31,050.00	32,350.00	31,738.10	743,448
2023-08-10	32,450.00	33,050.00	31,050.00	31,400.00	30,806.07	647,074
2023-08-09	32,600.00	33,600.00	32,200.00	32,400.00	31,787.15	726,731
2023-08-08	33,300.00	33,800.00	32,550.00	33,000.00	32,375.80	790,691
2023-08-07	34,700.00	35,700.00	32,800.00	32,850.00	32,228.64	2,836,313
2023-08-04	31,850.00	34,500.00	31,500.00	34,200.00	33,553.11	2,508,731
2023-08-03	31,200.00	32,450.00	31,050.00	32,000.00	31,394.72	660,482
2023-08-02	33,100.00	33,800.00	31,100.00	31,200.00	30,609.85	1,160,436

← NewerPage 13 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.