SPG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 16,300.00 | 16,300.00 | 15,750.00 | 16,100.00 | 15,613.91 | 244,811 |
| 2022-05-17 | 15,600.00 | 16,250.00 | 15,400.00 | 16,150.00 | 15,662.40 | 293,043 |
| 2022-05-16 | 15,800.00 | 15,900.00 | 15,400.00 | 15,650.00 | 15,177.50 | 267,699 |
| 2022-05-13 | 15,350.00 | 15,900.00 | 15,350.00 | 15,700.00 | 15,225.99 | 418,470 |
| 2022-05-12 | 14,500.00 | 15,750.00 | 14,500.00 | 15,100.00 | 14,644.10 | 824,778 |
| 2022-05-11 | 15,100.00 | 15,350.00 | 14,550.00 | 14,800.00 | 14,353.16 | 472,349 |
| 2022-05-10 | 14,650.00 | 15,450.00 | 14,500.00 | 15,300.00 | 14,838.06 | 632,535 |
| 2022-05-09 | 16,000.00 | 16,000.00 | 14,950.00 | 15,150.00 | 14,692.59 | 673,180 |
| 2022-05-06 | 15,850.00 | 16,250.00 | 15,700.00 | 16,050.00 | 15,565.42 | 428,972 |
| 2022-05-04 | 17,250.00 | 17,350.00 | 16,000.00 | 16,100.00 | 15,613.91 | 847,111 |
| 2022-05-03 | 16,850.00 | 17,500.00 | 16,650.00 | 17,200.00 | 16,680.70 | 459,421 |
| 2022-05-02 | 15,950.00 | 16,850.00 | 15,950.00 | 16,850.00 | 16,341.27 | 507,374 |
| 2022-04-29 | 16,200.00 | 16,400.00 | 15,700.00 | 16,350.00 | 15,856.36 | 377,161 |
| 2022-04-28 | 16,200.00 | 16,650.00 | 15,850.00 | 16,200.00 | 15,710.89 | 672,099 |
| 2022-04-27 | 15,100.00 | 16,100.00 | 15,050.00 | 16,100.00 | 15,613.91 | 730,033 |
| 2022-04-26 | 15,550.00 | 16,150.00 | 15,250.00 | 15,700.00 | 15,225.99 | 584,452 |
| 2022-04-25 | 15,050.00 | 15,550.00 | 14,950.00 | 15,400.00 | 14,935.05 | 460,768 |
| 2022-04-22 | 15,750.00 | 16,450.00 | 15,450.00 | 15,500.00 | 15,032.03 | 1,030,107 |
| 2022-04-21 | 14,900.00 | 15,950.00 | 14,900.00 | 15,600.00 | 15,129.01 | 1,243,624 |
| 2022-04-20 | 15,100.00 | 15,100.00 | 14,650.00 | 14,750.00 | 14,304.67 | 330,608 |
| 2022-04-19 | 15,050.00 | 15,400.00 | 14,800.00 | 15,000.00 | 14,547.12 | 316,341 |
| 2022-04-18 | 14,950.00 | 15,800.00 | 14,900.00 | 15,000.00 | 14,547.12 | 714,024 |
| 2022-04-15 | 14,550.00 | 15,000.00 | 14,400.00 | 15,000.00 | 14,547.12 | 280,952 |
| 2022-04-14 | 14,600.00 | 14,800.00 | 14,400.00 | 14,750.00 | 14,304.67 | 277,810 |
| 2022-04-13 | 14,400.00 | 14,550.00 | 14,150.00 | 14,450.00 | 14,013.73 | 324,187 |
| 2022-04-12 | 14,100.00 | 14,400.00 | 13,950.00 | 14,300.00 | 13,868.26 | 471,297 |
| 2022-04-11 | 14,300.00 | 14,850.00 | 14,150.00 | 14,350.00 | 13,916.75 | 545,861 |
| 2022-04-08 | 15,550.00 | 15,550.00 | 14,250.00 | 14,600.00 | 14,159.20 | 1,006,819 |
| 2022-04-07 | 14,900.00 | 15,450.00 | 14,700.00 | 15,400.00 | 14,935.05 | 790,625 |
| 2022-04-06 | 15,250.00 | 15,450.00 | 14,950.00 | 15,200.00 | 14,741.08 | 563,485 |
| 2022-04-05 | 15,450.00 | 15,600.00 | 15,100.00 | 15,550.00 | 15,080.52 | 882,242 |
| 2022-04-04 | 14,100.00 | 15,450.00 | 13,950.00 | 15,350.00 | 14,886.55 | 2,822,743 |
| 2022-04-01 | 14,200.00 | 14,200.00 | 13,850.00 | 14,000.00 | 13,577.31 | 384,390 |
| 2022-03-31 | 13,900.00 | 14,150.00 | 13,700.00 | 14,150.00 | 13,722.79 | 514,238 |
| 2022-03-30 | 13,650.00 | 13,900.00 | 13,100.00 | 13,900.00 | 13,480.33 | 756,378 |
| 2022-03-29 | 14,000.00 | 14,200.00 | 13,350.00 | 13,600.00 | 13,189.39 | 685,266 |
| 2022-03-28 | 13,700.00 | 14,450.00 | 13,500.00 | 14,050.00 | 13,625.80 | 1,580,690 |
| 2022-03-25 | 14,100.00 | 14,300.00 | 13,200.00 | 13,750.00 | 13,334.86 | 1,413,676 |
| 2022-03-24 | 13,550.00 | 13,750.00 | 13,400.00 | 13,650.00 | 13,237.88 | 463,186 |
| 2022-03-23 | 13,650.00 | 13,750.00 | 13,250.00 | 13,650.00 | 13,237.88 | 509,169 |
| 2022-03-22 | 13,300.00 | 13,650.00 | 13,100.00 | 13,600.00 | 13,189.39 | 613,734 |
| 2022-03-21 | 13,650.00 | 13,800.00 | 13,200.00 | 13,450.00 | 13,043.92 | 1,046,858 |
| 2022-03-18 | 12,850.00 | 13,850.00 | 12,700.00 | 13,300.00 | 12,898.45 | 2,358,427 |
| 2022-03-17 | 12,300.00 | 12,900.00 | 12,150.00 | 12,650.00 | 12,268.07 | 1,831,999 |
| 2022-03-16 | 11,400.00 | 11,750.00 | 11,300.00 | 11,750.00 | 11,395.25 | 291,512 |
| 2022-03-15 | 11,250.00 | 11,400.00 | 11,100.00 | 11,250.00 | 10,910.34 | 160,382 |
| 2022-03-14 | 11,250.00 | 11,650.00 | 11,150.00 | 11,250.00 | 10,910.34 | 277,400 |
| 2022-03-11 | 11,250.00 | 11,400.00 | 11,100.00 | 11,250.00 | 10,910.34 | 148,888 |
| 2022-03-10 | 11,550.00 | 11,550.00 | 11,200.00 | 11,300.00 | 10,958.83 | 248,453 |
| 2022-03-08 | 11,200.00 | 11,450.00 | 11,100.00 | 11,250.00 | 10,910.34 | 311,016 |
| 2022-03-07 | 11,650.00 | 11,750.00 | 11,400.00 | 11,450.00 | 11,104.30 | 271,501 |
| 2022-03-04 | 11,800.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,540.72 | 238,773 |
| 2022-03-03 | 11,900.00 | 12,000.00 | 11,750.00 | 11,850.00 | 11,492.23 | 247,407 |
| 2022-03-02 | 11,900.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,443.74 | 263,323 |
| 2022-02-28 | 12,000.00 | 12,200.00 | 11,750.00 | 11,900.00 | 11,540.72 | 326,799 |
| 2022-02-25 | 11,850.00 | 12,200.00 | 11,700.00 | 11,900.00 | 11,540.72 | 552,880 |
| 2022-02-24 | 11,650.00 | 11,900.00 | 11,400.00 | 11,450.00 | 11,104.30 | 379,289 |
| 2022-02-23 | 11,400.00 | 12,000.00 | 11,400.00 | 11,850.00 | 11,492.23 | 419,115 |
| 2022-02-22 | 11,250.00 | 11,500.00 | 11,200.00 | 11,300.00 | 10,958.83 | 218,098 |
| 2022-02-21 | 11,300.00 | 11,600.00 | 11,250.00 | 11,550.00 | 11,201.28 | 248,415 |
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.