SPG Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	11,100.00	11,800.00	11,000.00	11,650.00	11,298.26	368,768
2022-02-17	11,500.00	11,750.00	11,050.00	11,300.00	10,958.83	443,169
2022-02-16	11,250.00	11,550.00	11,150.00	11,500.00	11,152.79	373,228
2022-02-15	11,250.00	11,450.00	10,900.00	11,000.00	10,667.89	453,338
2022-02-14	11,500.00	11,550.00	11,150.00	11,250.00	10,910.34	391,458
2022-02-11	11,800.00	12,200.00	11,700.00	11,750.00	11,395.25	435,675
2022-02-10	12,400.00	12,450.00	11,800.00	12,000.00	11,637.70	479,782
2022-02-09	12,400.00	12,500.00	12,050.00	12,200.00	11,831.66	263,620
2022-02-08	12,750.00	13,050.00	12,100.00	12,200.00	11,831.66	666,761
2022-02-07	12,900.00	13,000.00	12,600.00	12,750.00	12,365.05	433,928
2022-02-04	12,250.00	13,050.00	12,150.00	12,800.00	12,413.54	850,207
2022-02-03	12,450.00	12,800.00	12,150.00	12,250.00	11,880.15	754,778
2022-01-28	11,500.00	12,150.00	11,450.00	12,100.00	11,734.68	585,823
2022-01-27	12,000.00	12,200.00	11,400.00	11,400.00	11,055.81	633,001
2022-01-26	11,300.00	12,100.00	11,250.00	11,750.00	11,395.25	627,304
2022-01-25	11,800.00	11,850.00	11,150.00	11,300.00	10,958.83	581,501
2022-01-24	11,550.00	11,950.00	11,250.00	11,650.00	11,298.26	623,828
2022-01-21	11,800.00	12,100.00	11,400.00	11,600.00	11,249.77	678,854
2022-01-20	11,900.00	12,250.00	11,650.00	12,150.00	11,783.17	408,629
2022-01-19	12,000.00	12,400.00	11,750.00	11,900.00	11,540.72	643,124
2022-01-18	12,650.00	12,800.00	12,100.00	12,200.00	11,831.66	681,927
2022-01-17	13,050.00	13,050.00	12,300.00	12,550.00	12,171.09	707,739
2022-01-14	12,700.00	13,150.00	12,700.00	12,900.00	12,510.52	492,763
2022-01-13	13,200.00	13,350.00	12,700.00	12,950.00	12,559.02	540,326
2022-01-12	13,100.00	13,350.00	12,850.00	13,150.00	12,752.98	639,670
2022-01-11	13,650.00	13,650.00	12,800.00	13,000.00	12,607.51	1,103,881
2022-01-10	13,800.00	14,250.00	13,250.00	13,500.00	13,092.41	1,403,938
2022-01-07	13,750.00	14,600.00	13,500.00	13,750.00	13,334.86	2,217,484
2022-01-06	13,400.00	13,950.00	12,900.00	13,850.00	13,431.84	2,533,881
2022-01-05	13,400.00	13,750.00	12,600.00	13,600.00	13,189.39	2,964,443
2022-01-04	12,850.00	14,550.00	12,550.00	13,250.00	12,849.96	8,503,346
2022-01-03	12,050.00	12,900.00	11,950.00	12,850.00	12,462.03	1,635,199
2021-12-30	11,850.00	12,000.00	11,650.00	11,850.00	11,492.23	533,728
2021-12-29	11,800.00	11,950.00	11,600.00	11,650.00	11,298.26	578,882
2021-12-28	11,700.00	11,950.00	11,300.00	11,800.00	11,201.28	834,886
2021-12-27	11,700.00	12,300.00	11,450.00	11,650.00	11,058.89	2,223,899
2021-12-24	11,350.00	11,600.00	11,300.00	11,500.00	10,916.51	491,673
2021-12-23	11,250.00	11,550.00	11,150.00	11,400.00	10,821.58	583,621
2021-12-22	11,400.00	11,600.00	11,150.00	11,200.00	10,631.73	456,246
2021-12-21	11,250.00	11,900.00	11,150.00	11,200.00	10,631.73	2,705,000
2021-12-20	11,350.00	11,650.00	11,050.00	11,250.00	10,679.19	623,465
2021-12-17	11,800.00	11,850.00	11,250.00	11,400.00	10,821.58	1,043,524
2021-12-16	10,650.00	11,650.00	10,550.00	11,600.00	11,011.43	2,268,779
2021-12-15	10,600.00	10,850.00	10,350.00	10,450.00	9,919.78	293,517
2021-12-14	10,450.00	11,100.00	10,450.00	10,700.00	10,157.10	1,068,660
2021-12-13	10,150.00	10,800.00	10,150.00	10,200.00	9,682.47	1,124,903
2021-12-10	10,050.00	10,150.00	10,000.00	10,100.00	9,587.54	63,237
2021-12-09	10,200.00	10,350.00	10,100.00	10,150.00	9,635.00	145,925
2021-12-08	10,450.00	10,600.00	10,150.00	10,200.00	9,682.47	179,062
2021-12-07	10,450.00	10,550.00	10,300.00	10,400.00	9,872.32	153,938
2021-12-06	10,100.00	10,250.00	9,950.00	10,250.00	9,729.93	89,471
2021-12-03	9,840.00	10,250.00	9,750.00	10,250.00	9,729.93	125,897
2021-12-02	9,620.00	9,890.00	9,500.00	9,820.00	9,321.75	77,705
2021-12-01	9,480.00	9,740.00	9,330.00	9,700.00	9,207.84	79,919
2021-11-30	9,970.00	9,970.00	9,350.00	9,480.00	8,999.00	164,450
2021-11-29	9,600.00	9,960.00	9,580.00	9,800.00	9,302.76	150,970
2021-11-26	10,300.00	10,400.00	9,970.00	10,000.00	9,492.61	178,110
2021-11-25	10,550.00	10,550.00	10,200.00	10,300.00	9,777.39	118,065
2021-11-24	10,950.00	10,950.00	10,500.00	10,550.00	10,014.71	142,511
2021-11-23	10,900.00	11,100.00	10,750.00	10,900.00	10,346.95	213,701

← NewerPage 20 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.