SPG Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18,510.00	18,870.00	18,500.00	18,850.00	18,493.45	384,807
2023-02-06	18,930.00	18,960.00	18,500.00	18,510.00	18,159.88	769,611
2023-02-03	19,980.00	19,990.00	19,170.00	19,200.00	18,836.83	811,520
2023-02-02	19,700.00	20,300.00	19,560.00	19,810.00	19,435.29	1,000,054
2023-02-01	20,750.00	21,500.00	19,450.00	19,800.00	19,425.48	3,385,219
2023-01-31	18,700.00	20,200.00	18,700.00	19,830.00	19,454.91	2,314,149
2023-01-30	19,500.00	19,500.00	18,660.00	18,910.00	18,552.32	860,028
2023-01-27	19,170.00	19,410.00	18,970.00	19,300.00	18,934.94	1,365,600
2023-01-26	20,350.00	21,650.00	18,770.00	18,930.00	18,571.94	3,974,444
2023-01-25	19,990.00	20,850.00	19,960.00	20,400.00	20,014.13	2,001,509
2023-01-20	19,200.00	20,150.00	19,000.00	19,800.00	19,425.48	1,458,958
2023-01-19	19,200.00	19,950.00	18,950.00	19,200.00	18,836.83	1,105,831
2023-01-18	19,200.00	19,650.00	18,800.00	19,500.00	19,131.16	1,652,474
2023-01-17	18,450.00	18,850.00	18,150.00	18,850.00	18,493.45	721,199
2023-01-16	18,700.00	18,850.00	18,400.00	18,450.00	18,101.02	715,185
2023-01-13	18,200.00	18,700.00	18,150.00	18,650.00	18,297.23	730,789
2023-01-12	18,950.00	19,150.00	18,100.00	18,150.00	17,806.69	1,081,429
2023-01-11	19,350.00	19,400.00	18,550.00	18,950.00	18,591.56	1,143,872
2023-01-10	19,050.00	20,350.00	18,950.00	19,250.00	18,885.89	3,501,422
2023-01-09	18,350.00	19,200.00	18,250.00	18,900.00	18,542.51	1,831,980
2023-01-06	17,050.00	18,300.00	17,050.00	18,050.00	17,708.58	1,162,555
2023-01-05	17,950.00	18,150.00	17,250.00	17,300.00	16,972.77	723,316
2023-01-04	17,550.00	17,950.00	17,450.00	17,950.00	17,610.48	770,849
2023-01-03	16,850.00	17,700.00	16,450.00	17,600.00	17,267.10	1,453,609
2023-01-02	17,250.00	17,450.00	16,150.00	16,350.00	16,040.74	558,057
2022-12-29	17,500.00	17,650.00	17,050.00	17,200.00	16,874.66	260,674
2022-12-28	17,300.00	17,650.00	17,250.00	17,450.00	17,119.93	340,727
2022-12-27	16,800.00	17,500.00	16,800.00	17,400.00	16,874.66	472,049
2022-12-26	16,800.00	17,000.00	16,450.00	16,750.00	16,244.29	332,422
2022-12-23	17,100.00	17,150.00	16,700.00	16,900.00	16,389.76	377,581
2022-12-22	17,500.00	17,700.00	17,350.00	17,450.00	16,923.15	234,994
2022-12-21	17,750.00	17,750.00	17,200.00	17,400.00	16,874.66	219,084
2022-12-20	17,450.00	18,050.00	17,200.00	17,550.00	17,020.13	668,218
2022-12-19	17,200.00	17,750.00	17,050.00	17,500.00	16,971.64	374,622
2022-12-16	17,150.00	17,350.00	16,950.00	17,150.00	16,632.21	278,931
2022-12-15	17,200.00	17,750.00	17,150.00	17,550.00	17,020.13	329,888
2022-12-14	17,100.00	17,350.00	17,050.00	17,350.00	16,826.17	220,512
2022-12-13	17,100.00	17,300.00	16,850.00	17,000.00	16,486.74	283,891
2022-12-12	17,050.00	17,150.00	16,900.00	17,000.00	16,486.74	184,253
2022-12-09	17,300.00	17,350.00	16,850.00	17,200.00	16,680.70	245,294
2022-12-08	17,200.00	17,450.00	17,100.00	17,200.00	16,680.70	236,315
2022-12-07	16,850.00	17,300.00	16,800.00	17,100.00	16,583.72	235,273
2022-12-06	17,300.00	17,450.00	16,950.00	17,100.00	16,583.72	300,863
2022-12-05	17,600.00	17,900.00	17,450.00	17,550.00	17,020.13	278,651
2022-12-02	17,650.00	17,900.00	17,300.00	17,450.00	16,923.15	317,589
2022-12-01	17,750.00	17,900.00	17,550.00	17,650.00	17,117.11	370,338
2022-11-30	17,850.00	17,900.00	17,350.00	17,400.00	16,874.66	510,198
2022-11-29	17,700.00	18,000.00	17,650.00	17,900.00	17,359.57	370,787
2022-11-28	18,400.00	18,450.00	17,700.00	17,800.00	17,262.58	744,409
2022-11-25	18,700.00	18,950.00	18,500.00	18,600.00	18,038.43	449,144
2022-11-24	18,700.00	18,800.00	18,000.00	18,700.00	18,135.41	745,318
2022-11-23	18,450.00	18,650.00	18,200.00	18,500.00	17,941.45	441,295
2022-11-22	18,000.00	18,850.00	17,850.00	18,350.00	17,795.98	1,052,344
2022-11-21	18,550.00	18,800.00	17,800.00	18,000.00	17,456.55	805,362
2022-11-18	18,450.00	19,350.00	18,200.00	18,450.00	17,892.96	1,695,308
2022-11-17	17,800.00	18,750.00	17,550.00	18,200.00	17,650.51	1,501,670
2022-11-16	17,650.00	17,750.00	17,250.00	17,750.00	17,214.09	489,750
2022-11-15	16,950.00	17,850.00	16,850.00	17,700.00	17,165.60	1,007,384
2022-11-14	17,050.00	17,250.00	16,750.00	16,800.00	16,292.78	518,638
2022-11-11	17,300.00	17,300.00	16,750.00	16,950.00	16,438.25	806,936

← NewerPage 16 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.