SPG Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32,400.00	33,050.00	31,550.00	32,450.00	31,836.21	1,234,943
2023-07-31	30,700.00	32,100.00	29,900.00	31,950.00	31,345.66	1,032,093
2023-07-28	29,500.00	30,450.00	29,450.00	30,000.00	29,432.55	398,386
2023-07-27	28,600.00	30,550.00	28,600.00	29,300.00	28,745.79	699,003
2023-07-26	30,050.00	30,150.00	28,450.00	28,650.00	28,108.08	782,480
2023-07-25	31,800.00	32,050.00	30,050.00	30,050.00	29,481.60	630,339
2023-07-24	32,300.00	32,800.00	31,350.00	32,100.00	31,492.83	757,332
2023-07-21	32,400.00	33,850.00	31,750.00	31,900.00	31,296.61	1,497,756
2023-07-20	31,250.00	33,000.00	30,300.00	32,550.00	31,934.32	1,516,321
2023-07-19	29,600.00	30,950.00	28,950.00	30,750.00	30,168.36	728,564
2023-07-18	30,650.00	30,650.00	29,350.00	29,600.00	29,040.11	459,121
2023-07-17	28,150.00	30,700.00	27,700.00	30,650.00	30,070.25	989,222
2023-07-14	29,050.00	29,200.00	28,050.00	28,400.00	27,862.81	341,216
2023-07-13	28,850.00	29,400.00	28,800.00	28,950.00	28,402.41	270,842
2023-07-12	28,850.00	29,300.00	28,250.00	28,850.00	28,304.30	274,621
2023-07-11	28,000.00	28,750.00	28,000.00	28,550.00	28,009.98	253,104
2023-07-10	28,500.00	28,600.00	27,550.00	27,900.00	27,372.27	414,740
2023-07-07	28,500.00	29,300.00	28,350.00	28,600.00	28,059.03	246,722
2023-07-06	29,800.00	29,800.00	28,700.00	28,700.00	28,157.14	370,544
2023-07-05	29,650.00	29,800.00	28,800.00	29,650.00	29,089.17	312,647
2023-07-04	30,150.00	30,200.00	29,350.00	29,650.00	29,089.17	285,473
2023-07-03	29,950.00	30,450.00	29,900.00	30,100.00	29,530.66	267,338
2023-06-30	29,450.00	29,950.00	28,600.00	29,800.00	29,236.33	317,838
2023-06-29	30,100.00	30,100.00	29,500.00	29,650.00	29,089.17	234,294
2023-06-28	29,950.00	30,700.00	29,650.00	29,650.00	29,089.17	362,981
2023-06-27	29,600.00	30,300.00	29,350.00	29,650.00	29,089.17	379,032
2023-06-26	30,050.00	30,250.00	29,450.00	29,700.00	29,138.22	390,864
2023-06-23	31,200.00	31,300.00	29,600.00	30,250.00	29,677.82	531,769
2023-06-22	30,900.00	31,950.00	30,700.00	30,800.00	30,217.42	531,913
2023-06-21	33,300.00	33,450.00	31,000.00	31,300.00	30,707.96	1,037,615
2023-06-20	34,100.00	34,100.00	32,850.00	33,650.00	33,013.51	473,002
2023-06-19	33,200.00	34,350.00	32,900.00	33,900.00	33,258.78	727,801
2023-06-16	33,050.00	33,650.00	32,650.00	33,100.00	32,473.91	378,476
2023-06-15	33,100.00	33,450.00	32,200.00	32,900.00	32,277.70	410,004
2023-06-14	34,200.00	34,250.00	32,500.00	32,850.00	32,228.64	726,357
2023-06-13	33,800.00	34,150.00	33,200.00	34,050.00	33,405.94	582,327
2023-06-12	35,200.00	35,400.00	33,800.00	33,900.00	33,258.78	663,099
2023-06-09	35,100.00	35,150.00	34,200.00	34,850.00	34,190.81	581,728
2023-06-08	34,700.00	35,150.00	33,550.00	34,900.00	34,239.87	793,833
2023-06-07	34,950.00	35,200.00	34,150.00	34,800.00	34,141.76	769,339
2023-06-05	35,300.00	35,650.00	34,850.00	34,900.00	34,239.87	802,822
2023-06-02	34,300.00	37,200.00	34,100.00	35,150.00	34,485.14	4,123,443
2023-06-01	33,650.00	34,450.00	33,200.00	33,800.00	33,160.67	1,064,605
2023-05-31	32,650.00	33,700.00	32,050.00	33,700.00	33,062.56	1,385,443
2023-05-30	32,200.00	33,200.00	31,600.00	32,900.00	32,277.70	1,520,643
2023-05-26	32,200.00	32,350.00	31,000.00	31,050.00	30,462.69	486,935
2023-05-25	32,000.00	32,950.00	31,700.00	31,750.00	31,149.45	724,483
2023-05-24	32,550.00	32,550.00	31,700.00	32,000.00	31,394.72	753,003
2023-05-23	32,300.00	33,650.00	31,950.00	33,200.00	32,572.02	1,454,864
2023-05-22	32,650.00	32,650.00	31,400.00	32,350.00	31,738.10	883,605
2023-05-19	31,350.00	32,900.00	30,700.00	32,700.00	32,081.48	1,410,541
2023-05-18	29,650.00	31,950.00	29,600.00	31,700.00	31,100.39	1,800,692
2023-05-17	29,150.00	29,650.00	28,500.00	29,300.00	28,745.79	418,795
2023-05-16	31,100.00	31,200.00	28,900.00	29,150.00	28,598.63	873,313
2023-05-15	32,200.00	32,450.00	30,700.00	30,700.00	30,119.31	920,843
2023-05-12	31,750.00	32,150.00	30,900.00	32,000.00	31,394.72	963,534
2023-05-11	31,350.00	32,400.00	31,200.00	31,650.00	31,051.34	1,632,829
2023-05-10	32,150.00	32,450.00	30,500.00	30,750.00	30,168.36	1,149,468
2023-05-09	31,700.00	33,000.00	31,050.00	31,850.00	31,247.56	2,330,876
2023-05-08	29,500.00	31,850.00	29,200.00	31,700.00	31,100.39	2,786,019

← NewerPage 14 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.