SPG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 62,300.00 | 65,800.00 | 61,400.00 | 62,600.00 | 62,537.02 | 69,679 |
| 2026-07-16 | 69,000.00 | 69,100.00 | 64,300.00 | 66,000.00 | 65,933.60 | 82,400 |
| 2026-07-15 | 68,300.00 | 71,400.00 | 67,800.00 | 70,600.00 | 70,528.97 | 110,753 |
| 2026-07-14 | 67,800.00 | 68,200.00 | 62,000.00 | 66,200.00 | 66,133.40 | 116,621 |
| 2026-07-13 | 74,000.00 | 77,000.00 | 68,100.00 | 68,900.00 | 68,830.68 | 139,509 |
| 2026-07-10 | 71,500.00 | 76,800.00 | 70,500.00 | 74,000.00 | 73,925.55 | 149,701 |
| 2026-07-09 | 66,200.00 | 78,700.00 | 64,500.00 | 72,000.00 | 71,927.57 | 481,885 |
| 2026-07-08 | 67,600.00 | 70,800.00 | 65,000.00 | 66,200.00 | 66,133.40 | 129,885 |
| 2026-07-07 | 74,100.00 | 76,600.00 | 69,100.00 | 71,600.00 | 71,527.97 | 104,424 |
| 2026-07-06 | 75,500.00 | 77,900.00 | 73,000.00 | 75,900.00 | 75,823.64 | 123,417 |
| 2026-07-03 | 74,100.00 | 77,200.00 | 68,700.00 | 76,700.00 | 76,622.84 | 185,531 |
| 2026-07-02 | 79,000.00 | 79,000.00 | 73,200.00 | 74,000.00 | 73,925.55 | 159,987 |
| 2026-07-01 | 80,400.00 | 84,900.00 | 78,000.00 | 81,400.00 | 81,318.11 | 139,184 |
| 2026-06-30 | 82,800.00 | 82,800.00 | 77,700.00 | 80,300.00 | 80,219.22 | 153,983 |
| 2026-06-29 | 72,300.00 | 80,100.00 | 71,500.00 | 79,800.00 | 79,719.72 | 164,048 |
| 2026-06-26 | 76,600.00 | 77,100.00 | 70,700.00 | 72,400.00 | 72,327.16 | 213,134 |
| 2026-06-25 | 81,000.00 | 82,400.00 | 77,200.00 | 78,200.00 | 78,121.33 | 141,120 |
| 2026-06-24 | 77,000.00 | 81,900.00 | 75,700.00 | 80,200.00 | 80,119.32 | 234,732 |
| 2026-06-23 | 85,000.00 | 86,800.00 | 76,400.00 | 77,000.00 | 76,922.54 | 263,641 |
| 2026-06-22 | 86,700.00 | 88,600.00 | 83,700.00 | 86,400.00 | 86,313.08 | 138,024 |
| 2026-06-19 | 91,800.00 | 91,800.00 | 85,100.00 | 87,600.00 | 87,511.87 | 237,659 |
| 2026-06-18 | 98,300.00 | 98,400.00 | 91,100.00 | 92,200.00 | 92,107.24 | 144,285 |
| 2026-06-17 | 97,300.00 | 97,800.00 | 93,900.00 | 96,600.00 | 96,502.82 | 115,968 |
| 2026-06-16 | 100,800.00 | 101,000.00 | 95,600.00 | 97,800.00 | 97,701.61 | 148,958 |
| 2026-06-15 | 97,800.00 | 99,400.00 | 95,800.00 | 98,500.00 | 98,400.91 | 133,851 |
| 2026-06-12 | 95,600.00 | 100,300.00 | 93,100.00 | 94,700.00 | 94,604.73 | 326,694 |
| 2026-06-11 | 85,000.00 | 91,400.00 | 82,200.00 | 91,400.00 | 91,308.05 | 332,008 |
| 2026-06-10 | 94,500.00 | 97,100.00 | 85,500.00 | 88,500.00 | 88,410.97 | 350,586 |
| 2026-06-09 | 97,800.00 | 102,300.00 | 92,400.00 | 95,700.00 | 95,603.72 | 263,875 |
| 2026-06-08 | 91,000.00 | 101,300.00 | 91,000.00 | 95,800.00 | 95,703.62 | 228,637 |
| 2026-06-05 | 110,400.00 | 110,400.00 | 101,600.00 | 103,700.00 | 103,595.67 | 268,129 |
| 2026-06-04 | 118,500.00 | 120,300.00 | 111,300.00 | 111,500.00 | 111,387.83 | 312,618 |
| 2026-06-02 | 132,400.00 | 134,100.00 | 118,000.00 | 123,700.00 | 123,575.55 | 530,727 |
| 2026-06-01 | 119,700.00 | 134,400.00 | 117,600.00 | 127,900.00 | 127,771.33 | 1,016,848 |
| 2026-05-29 | 119,000.00 | 119,400.00 | 113,100.00 | 116,600.00 | 116,482.70 | 540,278 |
| 2026-05-28 | 125,300.00 | 127,200.00 | 111,200.00 | 116,400.00 | 116,282.90 | 285,950 |
| 2026-05-27 | 127,900.00 | 128,700.00 | 121,200.00 | 121,900.00 | 121,777.36 | 252,185 |
| 2026-05-26 | 131,000.00 | 133,400.00 | 127,600.00 | 127,700.00 | 127,571.53 | 238,572 |
| 2026-05-22 | 126,400.00 | 135,500.00 | 123,400.00 | 128,500.00 | 128,370.72 | 426,746 |
| 2026-05-21 | 105,700.00 | 129,800.00 | 105,300.00 | 125,900.00 | 125,773.34 | 533,920 |
| 2026-05-20 | 108,400.00 | 108,500.00 | 99,000.00 | 101,700.00 | 101,597.69 | 361,911 |
| 2026-05-19 | 120,700.00 | 120,800.00 | 105,600.00 | 109,800.00 | 109,689.54 | 433,113 |
| 2026-05-18 | 129,600.00 | 133,100.00 | 119,300.00 | 122,300.00 | 122,176.96 | 432,481 |
| 2026-05-15 | 131,500.00 | 140,300.00 | 121,400.00 | 126,600.00 | 126,472.64 | 723,652 |
| 2026-05-14 | 136,900.00 | 139,400.00 | 127,100.00 | 130,700.00 | 130,568.51 | 343,777 |
| 2026-05-13 | 136,500.00 | 139,000.00 | 130,100.00 | 132,300.00 | 132,166.90 | 437,996 |
| 2026-05-12 | 145,200.00 | 152,400.00 | 127,100.00 | 135,100.00 | 134,964.08 | 1,109,471 |
| 2026-05-11 | 134,500.00 | 147,300.00 | 129,000.00 | 142,200.00 | 142,056.94 | 1,149,557 |
| 2026-05-08 | 129,100.00 | 142,300.00 | 128,900.00 | 135,300.00 | 135,163.88 | 1,493,858 |
| 2026-05-07 | 128,300.00 | 132,600.00 | 123,400.00 | 124,200.00 | 124,075.05 | 360,490 |
| 2026-05-06 | 130,000.00 | 130,500.00 | 125,000.00 | 127,900.00 | 127,771.33 | 304,409 |
| 2026-05-04 | 133,000.00 | 133,100.00 | 128,100.00 | 129,200.00 | 129,070.02 | 258,175 |
| 2026-04-30 | 137,600.00 | 138,900.00 | 126,900.00 | 127,600.00 | 127,471.63 | 473,782 |
| 2026-04-29 | 136,100.00 | 137,400.00 | 128,700.00 | 130,100.00 | 129,969.11 | 358,359 |
| 2026-04-28 | 139,900.00 | 140,800.00 | 132,100.00 | 135,100.00 | 134,964.08 | 625,560 |
| 2026-04-27 | 122,200.00 | 134,900.00 | 121,100.00 | 132,900.00 | 132,766.30 | 1,017,780 |
| 2026-04-24 | 113,700.00 | 121,300.00 | 112,700.00 | 118,900.00 | 118,780.38 | 400,256 |
| 2026-04-23 | 117,800.00 | 119,200.00 | 112,000.00 | 113,800.00 | 113,685.51 | 200,826 |
| 2026-04-22 | 116,600.00 | 116,700.00 | 112,800.00 | 116,100.00 | 115,983.20 | 208,526 |
| 2026-04-21 | 119,200.00 | 119,200.00 | 114,200.00 | 116,800.00 | 116,682.50 | 206,351 |
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.