SPG Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	17,300.00	17,300.00	16,750.00	16,950.00	16,438.25	806,936
2022-11-10	17,550.00	17,950.00	16,450.00	16,750.00	16,244.29	1,069,248
2022-11-09	18,150.00	18,250.00	17,750.00	17,850.00	17,311.08	590,526
2022-11-08	17,250.00	18,250.00	17,250.00	18,000.00	17,456.55	1,218,021
2022-11-07	17,100.00	17,200.00	16,900.00	17,050.00	16,535.23	288,592
2022-11-04	17,100.00	17,550.00	16,950.00	17,150.00	16,632.21	643,588
2022-11-03	16,350.00	17,100.00	16,250.00	17,000.00	16,486.74	484,376
2022-11-02	17,050.00	17,250.00	16,550.00	16,700.00	16,195.80	512,115
2022-11-01	16,650.00	17,300.00	16,500.00	17,200.00	16,680.70	673,895
2022-10-31	16,650.00	16,800.00	16,450.00	16,600.00	16,098.81	352,958
2022-10-28	16,350.00	16,950.00	16,200.00	16,450.00	15,953.34	534,947
2022-10-27	16,600.00	16,700.00	16,200.00	16,600.00	16,098.81	634,457
2022-10-26	17,950.00	18,050.00	16,300.00	16,500.00	16,001.83	1,618,125
2022-10-25	18,300.00	18,400.00	17,650.00	17,900.00	17,359.57	468,883
2022-10-24	18,200.00	18,550.00	17,950.00	18,100.00	17,553.53	690,116
2022-10-21	18,100.00	18,350.00	17,650.00	17,700.00	17,165.60	544,271
2022-10-20	18,800.00	19,050.00	17,800.00	18,200.00	17,650.51	902,800
2022-10-19	19,100.00	19,400.00	18,650.00	18,650.00	18,086.92	895,016
2022-10-18	19,100.00	19,650.00	18,650.00	19,050.00	18,474.84	1,095,100
2022-10-17	17,950.00	19,000.00	17,900.00	18,800.00	18,232.39	987,793
2022-10-14	18,450.00	18,650.00	18,150.00	18,350.00	17,795.98	901,015
2022-10-13	19,050.00	19,150.00	17,750.00	17,750.00	17,214.09	1,309,990
2022-10-12	19,700.00	20,000.00	18,800.00	19,350.00	18,765.79	1,170,583
2022-10-11	19,100.00	19,800.00	18,850.00	19,750.00	19,153.71	1,609,231
2022-10-07	17,900.00	20,150.00	17,800.00	19,450.00	18,862.77	3,487,377
2022-10-06	17,550.00	18,550.00	17,500.00	18,250.00	17,699.00	1,825,629
2022-10-05	18,000.00	18,250.00	16,800.00	17,050.00	16,535.23	1,162,563
2022-10-04	17,750.00	18,100.00	17,200.00	17,650.00	17,117.11	1,040,607
2022-09-30	17,250.00	18,000.00	16,700.00	17,300.00	16,777.68	1,708,010
2022-09-29	18,900.00	19,200.00	17,500.00	17,500.00	16,971.64	1,742,202
2022-09-28	19,800.00	19,900.00	17,850.00	18,100.00	17,553.53	1,937,146
2022-09-27	19,350.00	20,150.00	18,700.00	20,150.00	19,541.63	1,723,274
2022-09-26	20,050.00	20,750.00	19,050.00	19,300.00	18,717.30	2,030,237
2022-09-23	20,350.00	21,100.00	19,800.00	20,500.00	19,881.07	1,849,613
2022-09-22	19,900.00	20,550.00	19,300.00	20,450.00	19,832.58	3,084,621
2022-09-21	21,750.00	22,050.00	20,600.00	20,900.00	20,268.99	2,295,237
2022-09-20	20,500.00	22,250.00	20,150.00	22,100.00	21,432.76	4,262,538
2022-09-19	21,100.00	21,100.00	19,600.00	20,200.00	19,590.12	2,304,759
2022-09-16	20,550.00	21,000.00	20,300.00	20,800.00	20,172.01	2,710,227
2022-09-15	18,050.00	21,350.00	17,600.00	20,550.00	19,929.56	6,606,698
2022-09-14	16,950.00	18,000.00	16,850.00	17,900.00	17,359.57	1,434,199
2022-09-13	16,300.00	17,650.00	16,200.00	17,550.00	17,020.13	1,941,789
2022-09-08	15,850.00	16,300.00	15,700.00	15,850.00	15,371.46	416,695
2022-09-07	15,650.00	15,800.00	15,200.00	15,600.00	15,129.01	338,303
2022-09-06	15,750.00	16,150.00	15,650.00	15,800.00	15,322.97	354,663
2022-09-05	15,950.00	16,050.00	15,550.00	15,700.00	15,225.99	331,178
2022-09-02	15,950.00	16,350.00	15,900.00	16,050.00	15,565.42	412,501
2022-09-01	16,200.00	16,300.00	15,700.00	15,800.00	15,322.97	494,347
2022-08-31	15,700.00	16,500.00	15,450.00	16,250.00	15,759.38	566,011
2022-08-30	15,650.00	15,900.00	15,500.00	15,800.00	15,322.97	351,362
2022-08-29	15,150.00	15,600.00	14,950.00	15,500.00	15,032.03	611,543
2022-08-26	16,800.00	16,900.00	15,800.00	15,800.00	15,322.97	1,014,286
2022-08-25	16,950.00	17,000.00	16,550.00	16,750.00	16,244.29	409,901
2022-08-24	16,700.00	16,900.00	16,450.00	16,750.00	16,244.29	356,437
2022-08-23	16,350.00	16,850.00	16,200.00	16,600.00	16,098.81	487,640
2022-08-22	16,600.00	17,050.00	16,450.00	16,550.00	16,050.32	521,661
2022-08-19	17,850.00	17,950.00	16,800.00	16,800.00	16,292.78	732,195
2022-08-18	17,300.00	18,350.00	17,250.00	17,650.00	17,117.11	871,717
2022-08-17	17,250.00	17,500.00	16,950.00	17,450.00	16,923.15	571,226
2022-08-16	17,150.00	17,550.00	17,000.00	17,200.00	16,680.70	514,251

← NewerPage 17 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.