SPG Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	16,900.00	17,650.00	15,900.00	17,050.00	16,535.23	1,639,724
2022-08-11	17,650.00	17,650.00	17,000.00	17,100.00	16,583.72	573,522
2022-08-10	17,000.00	17,800.00	16,800.00	17,350.00	16,826.17	683,567
2022-08-09	17,050.00	17,350.00	16,650.00	17,100.00	16,583.72	749,845
2022-08-08	16,600.00	17,200.00	16,450.00	16,950.00	16,438.25	855,444
2022-08-05	16,600.00	16,800.00	16,300.00	16,550.00	16,050.32	531,211
2022-08-04	16,550.00	16,850.00	16,200.00	16,700.00	16,195.80	706,150
2022-08-03	16,500.00	16,600.00	15,850.00	16,500.00	16,001.83	906,118
2022-08-02	16,100.00	16,700.00	15,900.00	16,150.00	15,662.40	2,023,264
2022-08-01	15,200.00	16,400.00	15,200.00	15,850.00	15,371.46	2,684,539
2022-07-29	14,700.00	15,100.00	14,500.00	14,700.00	14,256.18	665,618
2022-07-28	14,350.00	14,900.00	14,050.00	14,550.00	14,110.71	1,064,465
2022-07-27	13,900.00	14,150.00	13,800.00	14,050.00	13,625.80	813,456
2022-07-26	13,450.00	13,750.00	13,400.00	13,700.00	13,286.37	283,112
2022-07-25	13,400.00	13,550.00	13,200.00	13,550.00	13,140.90	333,613
2022-07-22	13,800.00	13,850.00	13,400.00	13,400.00	12,995.43	417,482
2022-07-21	13,600.00	13,950.00	13,400.00	13,800.00	13,383.35	672,007
2022-07-20	13,750.00	13,850.00	13,350.00	13,500.00	13,092.41	596,087
2022-07-19	13,550.00	13,750.00	13,400.00	13,550.00	13,140.90	467,311
2022-07-18	13,400.00	13,800.00	13,300.00	13,750.00	13,334.86	664,201
2022-07-15	13,350.00	13,350.00	12,850.00	13,150.00	12,752.98	437,717
2022-07-14	13,100.00	13,450.00	12,950.00	13,250.00	12,849.96	475,974
2022-07-13	12,800.00	13,300.00	12,550.00	13,200.00	12,801.47	746,530
2022-07-12	13,050.00	13,250.00	12,600.00	12,650.00	12,268.07	564,586
2022-07-11	12,950.00	13,400.00	12,900.00	13,200.00	12,801.47	784,449
2022-07-08	13,100.00	13,300.00	12,800.00	12,850.00	12,462.03	918,106
2022-07-07	12,650.00	12,900.00	12,400.00	12,800.00	12,413.54	611,708
2022-07-06	12,800.00	13,000.00	12,350.00	12,400.00	12,025.62	914,027
2022-07-05	12,700.00	13,050.00	12,550.00	12,900.00	12,510.52	879,054
2022-07-04	12,950.00	13,200.00	12,250.00	12,500.00	12,122.60	1,135,428
2022-07-01	13,200.00	13,550.00	12,500.00	12,700.00	12,316.56	1,079,544
2022-06-30	13,600.00	13,850.00	12,850.00	12,950.00	12,559.02	996,216
2022-06-29	14,750.00	14,800.00	13,500.00	13,500.00	13,092.41	1,770,464
2022-06-28	15,300.00	15,600.00	14,850.00	15,050.00	14,595.61	386,801
2022-06-27	15,000.00	15,400.00	14,750.00	15,300.00	14,838.06	365,375
2022-06-24	14,000.00	14,800.00	13,550.00	14,750.00	14,304.67	691,774
2022-06-23	14,750.00	15,150.00	13,750.00	13,750.00	13,334.86	831,091
2022-06-22	15,500.00	15,600.00	14,650.00	14,700.00	14,256.18	489,222
2022-06-21	16,100.00	16,300.00	15,050.00	15,350.00	14,886.55	596,404
2022-06-20	16,950.00	16,950.00	15,850.00	16,100.00	15,613.91	377,668
2022-06-17	15,900.00	17,000.00	15,750.00	16,800.00	16,292.78	423,907
2022-06-16	16,600.00	17,000.00	16,350.00	16,350.00	15,856.36	323,957
2022-06-15	17,200.00	17,250.00	16,000.00	16,150.00	15,662.40	629,743
2022-06-14	16,500.00	17,250.00	16,450.00	17,200.00	16,680.70	448,297
2022-06-13	17,200.00	17,700.00	16,950.00	17,000.00	16,486.74	515,291
2022-06-10	17,750.00	18,100.00	17,700.00	17,750.00	17,214.09	198,812
2022-06-09	18,050.00	18,400.00	17,700.00	18,000.00	17,456.55	300,819
2022-06-08	18,250.00	18,450.00	17,600.00	18,000.00	17,456.55	292,361
2022-06-07	18,400.00	18,650.00	18,150.00	18,250.00	17,699.00	231,942
2022-06-03	18,750.00	18,950.00	18,150.00	18,350.00	17,795.98	277,289
2022-06-02	18,100.00	18,800.00	17,900.00	18,400.00	17,844.47	343,006
2022-05-31	17,900.00	18,750.00	17,750.00	18,150.00	17,602.02	577,721
2022-05-30	17,600.00	17,950.00	17,550.00	17,650.00	17,117.11	348,304
2022-05-27	17,650.00	17,900.00	17,350.00	17,550.00	17,020.13	429,925
2022-05-26	18,800.00	18,900.00	17,250.00	17,700.00	17,165.60	1,526,365
2022-05-25	17,750.00	19,400.00	17,500.00	19,150.00	18,571.83	3,865,046
2022-05-24	16,600.00	17,600.00	16,450.00	17,350.00	16,826.17	990,959
2022-05-23	17,100.00	17,150.00	16,600.00	16,700.00	16,195.80	448,705
2022-05-20	16,400.00	16,650.00	16,050.00	16,600.00	16,098.81	469,083
2022-05-19	15,600.00	16,250.00	15,500.00	16,150.00	15,662.40	343,546

← NewerPage 18 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.