SPG Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	114,100.00	122,400.00	112,700.00	116,500.00	116,382.80	359,886
2026-04-17	117,600.00	117,600.00	113,000.00	114,600.00	114,484.71	191,781
2026-04-16	116,800.00	119,300.00	113,500.00	114,000.00	113,885.31	254,098
2026-04-15	116,300.00	116,300.00	112,500.00	113,500.00	113,385.81	217,972
2026-04-14	107,800.00	112,600.00	105,700.00	110,200.00	110,089.13	254,344
2026-04-13	104,500.00	105,400.00	103,000.00	104,600.00	104,494.77	104,394
2026-04-10	111,200.00	111,300.00	107,300.00	107,400.00	107,291.95	149,311
2026-04-09	115,700.00	116,300.00	107,300.00	108,000.00	107,891.35	350,440
2026-04-08	109,900.00	114,800.00	108,700.00	113,800.00	113,685.51	233,164
2026-04-07	104,900.00	109,700.00	102,100.00	103,900.00	103,795.47	166,082
2026-04-06	108,000.00	108,000.00	101,300.00	103,500.00	103,395.88	209,643
2026-04-03	112,100.00	112,100.00	105,500.00	105,800.00	105,693.56	167,573
2026-04-02	121,000.00	121,100.00	106,000.00	107,800.00	107,691.55	476,910
2026-04-01	110,300.00	113,600.00	108,500.00	111,500.00	111,387.83	168,812
2026-03-31	109,100.00	111,500.00	103,700.00	104,600.00	104,494.77	239,785
2026-03-30	103,900.00	107,600.00	103,900.00	106,800.00	106,692.56	131,886
2026-03-27	102,900.00	112,200.00	101,500.00	111,300.00	111,188.03	315,887
2026-03-26	113,700.00	114,300.00	107,400.00	108,000.00	107,891.35	244,120
2026-03-25	115,200.00	117,700.00	111,600.00	114,800.00	114,684.51	337,156
2026-03-24	115,200.00	115,700.00	109,100.00	113,800.00	113,685.51	260,770
2026-03-23	115,300.00	115,700.00	109,100.00	110,100.00	109,989.24	320,543
2026-03-20	123,500.00	124,000.00	118,900.00	120,500.00	120,378.77	668,177
2026-03-19	124,800.00	126,600.00	123,000.00	123,200.00	123,076.06	207,029
2026-03-18	127,500.00	128,700.00	124,500.00	127,500.00	127,371.73	194,845
2026-03-17	130,700.00	132,200.00	125,000.00	125,000.00	124,874.25	209,100
2026-03-16	128,700.00	134,000.00	123,500.00	126,800.00	126,672.43	202,163
2026-03-13	127,500.00	134,300.00	126,400.00	130,300.00	130,168.91	263,565
2026-03-12	131,500.00	134,200.00	129,300.00	131,200.00	131,068.01	200,094
2026-03-11	144,600.00	144,600.00	128,400.00	131,200.00	131,068.01	456,416
2026-03-10	137,100.00	142,800.00	132,700.00	135,000.00	134,864.19	492,487
2026-03-09	123,300.00	129,400.00	120,800.00	128,100.00	127,971.13	286,698
2026-03-06	126,000.00	135,100.00	122,100.00	131,400.00	131,267.81	356,131
2026-03-05	120,500.00	131,900.00	119,500.00	126,900.00	126,772.33	535,950
2026-03-04	124,700.00	131,200.00	106,100.00	108,400.00	108,290.95	751,849
2026-03-03	138,700.00	152,500.00	134,500.00	134,800.00	134,664.39	695,303
2026-02-27	147,100.00	149,500.00	142,100.00	144,600.00	144,454.53	515,120
2026-02-26	147,300.00	155,000.00	143,900.00	151,700.00	151,547.38	774,602
2026-02-25	135,200.00	152,000.00	133,000.00	147,300.00	147,151.81	1,286,372
2026-02-24	131,800.00	134,400.00	129,600.00	132,600.00	132,466.60	291,750
2026-02-23	134,100.00	134,500.00	126,800.00	129,100.00	128,970.12	420,983
2026-02-20	139,300.00	140,000.00	132,200.00	132,700.00	132,566.50	377,851
2026-02-19	134,500.00	140,500.00	126,000.00	139,200.00	139,059.96	643,547
2026-02-13	135,000.00	137,000.00	131,800.00	133,700.00	133,565.49	322,895
2026-02-12	139,800.00	140,200.00	135,800.00	137,300.00	137,161.87	295,728
2026-02-11	133,500.00	143,600.00	129,000.00	137,100.00	136,962.07	667,822
2026-02-10	144,000.00	147,800.00	132,100.00	133,200.00	133,066.00	657,549
2026-02-09	143,000.00	148,000.00	134,100.00	138,000.00	137,861.17	497,479
2026-02-06	139,700.00	142,900.00	133,100.00	136,100.00	135,963.08	729,310
2026-02-05	151,400.00	155,900.00	144,500.00	148,600.00	148,450.50	499,031
2026-02-04	156,700.00	159,500.00	152,300.00	155,600.00	155,443.46	408,332
2026-02-03	154,000.00	159,200.00	152,400.00	156,300.00	156,142.76	508,844
2026-02-02	150,000.00	162,800.00	146,300.00	148,500.00	148,350.60	931,165
2026-01-30	157,200.00	161,100.00	153,000.00	153,700.00	153,545.37	687,905
2026-01-29	154,200.00	165,700.00	147,700.00	158,100.00	157,940.95	2,037,903
2026-01-28	124,000.00	157,500.00	122,800.00	151,500.00	151,347.59	3,410,397
2026-01-27	117,000.00	126,300.00	115,100.00	121,900.00	121,777.36	1,100,102
2026-01-26	100,600.00	127,300.00	100,500.00	120,000.00	119,879.28	3,523,622
2026-01-23	103,900.00	110,500.00	102,200.00	103,900.00	103,795.47	976,903
2026-01-22	112,900.00	112,900.00	104,900.00	105,700.00	105,593.66	1,078,960
2026-01-21	100,700.00	114,300.00	100,700.00	110,800.00	110,688.53	1,961,271

← NewerPage 3 of 5 · 244 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.