SPG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 28,250.00 | 29,500.00 | 28,100.00 | 29,050.00 | 28,500.52 | 923,888 |
| 2023-05-03 | 28,000.00 | 29,150.00 | 27,750.00 | 28,300.00 | 27,764.70 | 610,195 |
| 2023-05-02 | 27,100.00 | 28,600.00 | 27,050.00 | 28,600.00 | 28,059.03 | 766,931 |
| 2023-04-28 | 29,650.00 | 29,950.00 | 26,800.00 | 26,800.00 | 26,293.08 | 1,763,373 |
| 2023-04-27 | 27,250.00 | 28,500.00 | 27,250.00 | 28,500.00 | 27,960.92 | 766,030 |
| 2023-04-26 | 28,350.00 | 28,600.00 | 27,150.00 | 27,300.00 | 26,783.62 | 681,641 |
| 2023-04-25 | 28,500.00 | 29,050.00 | 27,400.00 | 28,100.00 | 27,568.49 | 894,421 |
| 2023-04-24 | 28,500.00 | 29,700.00 | 27,700.00 | 28,800.00 | 28,255.25 | 1,053,247 |
| 2023-04-21 | 32,150.00 | 32,600.00 | 28,500.00 | 28,650.00 | 28,108.08 | 3,563,870 |
| 2023-04-20 | 30,150.00 | 30,400.00 | 29,500.00 | 29,850.00 | 29,285.39 | 1,089,875 |
| 2023-04-19 | 30,800.00 | 31,250.00 | 30,300.00 | 30,500.00 | 29,923.09 | 768,753 |
| 2023-04-18 | 31,600.00 | 31,650.00 | 30,400.00 | 30,800.00 | 30,217.42 | 952,262 |
| 2023-04-17 | 31,500.00 | 32,050.00 | 30,700.00 | 31,650.00 | 31,051.34 | 1,117,005 |
| 2023-04-14 | 32,650.00 | 33,100.00 | 31,750.00 | 31,850.00 | 31,247.56 | 1,163,442 |
| 2023-04-13 | 33,750.00 | 33,900.00 | 31,700.00 | 32,450.00 | 31,836.21 | 1,787,434 |
| 2023-04-12 | 33,650.00 | 38,400.00 | 33,450.00 | 34,100.00 | 33,455.00 | 6,543,660 |
| 2023-04-11 | 31,850.00 | 34,750.00 | 30,800.00 | 34,550.00 | 33,896.49 | 3,489,394 |
| 2023-04-10 | 33,800.00 | 33,850.00 | 30,950.00 | 32,200.00 | 31,590.94 | 1,811,468 |
| 2023-04-07 | 33,650.00 | 34,750.00 | 33,050.00 | 33,650.00 | 33,013.51 | 1,518,900 |
| 2023-04-06 | 33,650.00 | 34,350.00 | 32,850.00 | 33,600.00 | 32,964.45 | 1,566,885 |
| 2023-04-05 | 32,300.00 | 34,000.00 | 32,100.00 | 33,300.00 | 32,670.13 | 1,581,578 |
| 2023-04-04 | 33,300.00 | 34,150.00 | 31,800.00 | 32,500.00 | 31,885.26 | 1,496,899 |
| 2023-04-03 | 33,000.00 | 33,900.00 | 32,350.00 | 33,450.00 | 32,817.29 | 1,570,450 |
| 2023-03-31 | 36,100.00 | 36,150.00 | 33,000.00 | 33,000.00 | 32,375.80 | 2,566,610 |
| 2023-03-30 | 37,000.00 | 38,600.00 | 36,050.00 | 37,400.00 | 36,692.58 | 4,701,546 |
| 2023-03-29 | 35,550.00 | 35,750.00 | 34,150.00 | 35,150.00 | 34,485.14 | 2,297,261 |
| 2023-03-28 | 38,500.00 | 40,350.00 | 36,000.00 | 36,150.00 | 35,466.22 | 3,554,215 |
| 2023-03-27 | 34,200.00 | 40,450.00 | 33,550.00 | 39,150.00 | 38,409.48 | 9,019,050 |
| 2023-03-24 | 34,650.00 | 35,000.00 | 32,750.00 | 34,000.00 | 33,356.89 | 2,977,432 |
| 2023-03-23 | 33,500.00 | 36,600.00 | 31,850.00 | 34,000.00 | 33,356.89 | 9,431,258 |
| 2023-03-22 | 31,650.00 | 34,800.00 | 30,950.00 | 33,300.00 | 32,670.13 | 10,017,330 |
| 2023-03-21 | 29,600.00 | 32,400.00 | 28,900.00 | 32,100.00 | 31,492.83 | 6,981,625 |
| 2023-03-20 | 31,200.00 | 31,450.00 | 29,550.00 | 29,850.00 | 29,285.39 | 4,153,372 |
| 2023-03-17 | 28,500.00 | 32,550.00 | 28,500.00 | 29,650.00 | 29,089.17 | 12,932,520 |
| 2023-03-16 | 29,500.00 | 32,950.00 | 28,500.00 | 29,850.00 | 29,285.39 | 17,557,480 |
| 2023-03-15 | 23,900.00 | 28,650.00 | 23,400.00 | 28,150.00 | 27,617.54 | 21,509,820 |
| 2023-03-14 | 24,650.00 | 25,150.00 | 22,200.00 | 22,350.00 | 21,927.25 | 12,969,890 |
| 2023-03-13 | 23,300.00 | 23,350.00 | 21,350.00 | 22,550.00 | 22,123.47 | 4,556,123 |
| 2023-03-10 | 23,850.00 | 25,400.00 | 23,050.00 | 23,800.00 | 23,349.82 | 13,623,990 |
| 2023-03-09 | 20,300.00 | 24,150.00 | 20,000.00 | 22,700.00 | 22,270.63 | 19,267,859 |
| 2023-03-08 | 18,920.00 | 19,160.00 | 18,550.00 | 18,580.00 | 18,228.56 | 611,205 |
| 2023-03-07 | 19,340.00 | 19,350.00 | 18,770.00 | 18,780.00 | 18,424.78 | 505,785 |
| 2023-03-06 | 18,900.00 | 19,590.00 | 18,900.00 | 19,250.00 | 18,885.89 | 922,059 |
| 2023-03-03 | 19,420.00 | 19,700.00 | 18,820.00 | 18,840.00 | 18,483.64 | 998,459 |
| 2023-03-02 | 19,640.00 | 19,760.00 | 19,030.00 | 19,100.00 | 18,738.72 | 926,520 |
| 2023-02-28 | 20,400.00 | 20,600.00 | 19,390.00 | 19,690.00 | 19,317.56 | 1,278,361 |
| 2023-02-27 | 19,230.00 | 20,550.00 | 19,220.00 | 20,150.00 | 19,768.86 | 2,934,648 |
| 2023-02-24 | 19,720.00 | 19,850.00 | 18,800.00 | 19,100.00 | 18,738.72 | 1,095,627 |
| 2023-02-23 | 18,800.00 | 19,490.00 | 18,700.00 | 19,490.00 | 19,121.35 | 1,456,710 |
| 2023-02-22 | 18,150.00 | 18,800.00 | 18,150.00 | 18,650.00 | 18,297.23 | 767,329 |
| 2023-02-21 | 18,640.00 | 18,940.00 | 18,450.00 | 18,470.00 | 18,120.64 | 391,906 |
| 2023-02-20 | 18,300.00 | 18,680.00 | 18,000.00 | 18,660.00 | 18,307.05 | 324,734 |
| 2023-02-17 | 18,230.00 | 18,550.00 | 18,190.00 | 18,370.00 | 18,022.53 | 218,082 |
| 2023-02-16 | 18,300.00 | 18,550.00 | 18,180.00 | 18,460.00 | 18,110.83 | 276,070 |
| 2023-02-15 | 18,800.00 | 18,900.00 | 18,150.00 | 18,170.00 | 17,826.31 | 479,455 |
| 2023-02-14 | 19,100.00 | 19,100.00 | 18,650.00 | 18,790.00 | 18,434.59 | 347,190 |
| 2023-02-13 | 18,510.00 | 19,000.00 | 18,460.00 | 18,950.00 | 18,591.56 | 335,081 |
| 2023-02-10 | 18,570.00 | 18,800.00 | 18,420.00 | 18,510.00 | 18,159.88 | 419,974 |
| 2023-02-09 | 18,980.00 | 19,040.00 | 18,640.00 | 18,680.00 | 18,326.67 | 373,211 |
| 2023-02-08 | 19,040.00 | 19,260.00 | 18,910.00 | 19,090.00 | 18,728.91 | 375,165 |
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.