SPG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 112,900.00 | 114,400.00 | 103,200.00 | 106,400.00 | 106,292.96 | 1,785,805 |
| 2026-01-19 | 93,900.00 | 117,600.00 | 91,500.00 | 112,600.00 | 112,486.72 | 4,786,779 |
| 2026-01-16 | 98,000.00 | 98,700.00 | 89,900.00 | 92,400.00 | 92,307.04 | 1,445,369 |
| 2026-01-15 | 86,100.00 | 99,900.00 | 85,800.00 | 96,900.00 | 96,802.52 | 3,144,418 |
| 2026-01-14 | 94,300.00 | 94,700.00 | 85,600.00 | 87,100.00 | 87,012.37 | 1,609,109 |
| 2026-01-13 | 84,200.00 | 92,500.00 | 82,800.00 | 91,000.00 | 90,908.45 | 2,627,250 |
| 2026-01-12 | 78,900.00 | 85,800.00 | 77,800.00 | 82,600.00 | 82,516.90 | 1,233,105 |
| 2026-01-09 | 78,100.00 | 81,100.00 | 75,400.00 | 79,000.00 | 78,920.52 | 862,823 |
| 2026-01-08 | 81,100.00 | 81,100.00 | 76,000.00 | 76,000.00 | 75,923.54 | 822,091 |
| 2026-01-07 | 75,200.00 | 83,300.00 | 74,000.00 | 80,000.00 | 79,919.52 | 1,910,431 |
| 2026-01-06 | 81,600.00 | 82,400.00 | 73,600.00 | 75,200.00 | 75,124.35 | 1,334,704 |
| 2026-01-05 | 81,400.00 | 81,500.00 | 77,100.00 | 80,000.00 | 79,919.52 | 950,131 |
| 2026-01-02 | 80,800.00 | 88,300.00 | 80,600.00 | 82,700.00 | 82,616.80 | 1,624,247 |
| 2025-12-30 | 87,900.00 | 87,900.00 | 80,000.00 | 81,300.00 | 81,218.21 | 1,130,977 |
| 2025-12-29 | 84,700.00 | 88,600.00 | 82,800.00 | 85,900.00 | 85,813.58 | 1,259,152 |
| 2025-12-26 | 86,400.00 | 89,600.00 | 81,600.00 | 84,600.00 | 84,365.04 | 1,347,472 |
| 2025-12-24 | 86,900.00 | 88,100.00 | 83,500.00 | 84,000.00 | 83,766.71 | 841,915 |
| 2025-12-23 | 90,000.00 | 92,000.00 | 85,300.00 | 86,200.00 | 85,960.60 | 1,370,909 |
| 2025-12-22 | 86,300.00 | 94,200.00 | 82,600.00 | 91,300.00 | 91,046.43 | 3,608,371 |
| 2025-12-19 | 72,500.00 | 90,700.00 | 68,900.00 | 89,800.00 | 89,550.60 | 4,906,964 |
| 2025-12-18 | 69,000.00 | 75,500.00 | 67,500.00 | 70,000.00 | 69,805.59 | 1,326,796 |
| 2025-12-17 | 82,300.00 | 84,900.00 | 68,500.00 | 71,600.00 | 71,401.15 | 2,321,867 |
| 2025-12-16 | 78,100.00 | 83,500.00 | 76,100.00 | 81,900.00 | 81,672.54 | 1,274,467 |
| 2025-12-15 | 74,500.00 | 81,900.00 | 73,500.00 | 78,800.00 | 78,581.15 | 1,350,028 |
| 2025-12-12 | 73,100.00 | 75,400.00 | 71,600.00 | 75,000.00 | 74,791.70 | 803,409 |
| 2025-12-11 | 71,500.00 | 74,900.00 | 69,700.00 | 73,100.00 | 72,896.98 | 1,043,063 |
| 2025-12-10 | 74,900.00 | 75,400.00 | 71,400.00 | 72,900.00 | 72,697.53 | 999,513 |
| 2025-12-09 | 72,500.00 | 77,850.00 | 70,800.00 | 75,100.00 | 74,891.42 | 1,298,741 |
| 2025-12-08 | 67,300.00 | 75,100.00 | 66,300.00 | 75,000.00 | 74,791.70 | 2,578,464 |
| 2025-12-05 | 66,100.00 | 70,800.00 | 63,400.00 | 66,600.00 | 66,415.03 | 1,894,077 |
| 2025-12-04 | 64,700.00 | 73,900.00 | 62,500.00 | 64,800.00 | 64,620.03 | 4,090,185 |
| 2025-12-03 | 62,300.00 | 64,500.00 | 60,600.00 | 62,700.00 | 62,525.86 | 1,266,669 |
| 2025-12-02 | 66,400.00 | 68,100.00 | 63,200.00 | 64,600.00 | 64,420.59 | 1,563,315 |
| 2025-12-01 | 60,800.00 | 64,900.00 | 60,600.00 | 62,700.00 | 62,525.86 | 1,830,412 |
| 2025-11-28 | 51,700.00 | 64,400.00 | 51,700.00 | 63,000.00 | 62,825.03 | 5,790,056 |
| 2025-11-27 | 44,200.00 | 50,500.00 | 43,500.00 | 49,950.00 | 49,811.27 | 3,879,340 |
| 2025-11-26 | 47,950.00 | 48,600.00 | 44,200.00 | 44,700.00 | 44,575.85 | 1,439,903 |
| 2025-11-25 | 46,450.00 | 49,200.00 | 45,750.00 | 47,250.00 | 47,118.77 | 1,886,309 |
| 2025-11-24 | 47,550.00 | 47,700.00 | 45,050.00 | 46,100.00 | 45,971.97 | 1,540,135 |
| 2025-11-21 | 40,950.00 | 49,800.00 | 40,800.00 | 46,100.00 | 45,971.97 | 7,756,273 |
| 2025-11-20 | 37,900.00 | 44,150.00 | 37,650.00 | 42,500.00 | 42,381.96 | 6,969,681 |
| 2025-11-19 | 32,400.00 | 38,800.00 | 31,500.00 | 38,350.00 | 38,243.49 | 7,324,898 |
| 2025-11-18 | 30,350.00 | 30,850.00 | 29,350.00 | 30,250.00 | 30,165.99 | 202,598 |
| 2025-11-17 | 30,150.00 | 30,950.00 | 29,200.00 | 30,900.00 | 30,814.18 | 199,337 |
| 2025-11-14 | 30,500.00 | 30,800.00 | 29,650.00 | 29,700.00 | 29,617.51 | 221,157 |
| 2025-11-13 | 31,350.00 | 31,750.00 | 30,550.00 | 31,500.00 | 31,412.52 | 196,510 |
| 2025-11-12 | 32,000.00 | 32,100.00 | 30,850.00 | 31,200.00 | 31,113.35 | 209,270 |
| 2025-11-11 | 32,150.00 | 33,350.00 | 31,050.00 | 31,650.00 | 31,562.10 | 358,195 |
| 2025-11-10 | 31,550.00 | 31,750.00 | 30,200.00 | 31,550.00 | 31,462.38 | 193,063 |
| 2025-11-07 | 30,750.00 | 32,250.00 | 30,550.00 | 31,000.00 | 30,913.90 | 356,688 |
| 2025-11-06 | 34,250.00 | 34,300.00 | 31,900.00 | 32,250.00 | 32,160.43 | 406,866 |
| 2025-11-05 | 34,500.00 | 34,750.00 | 32,200.00 | 33,250.00 | 33,157.65 | 618,266 |
| 2025-11-04 | 34,700.00 | 36,200.00 | 33,900.00 | 35,650.00 | 35,550.99 | 916,867 |
| 2025-11-03 | 35,050.00 | 37,250.00 | 34,450.00 | 35,700.00 | 35,600.85 | 1,677,327 |
| 2025-10-31 | 32,650.00 | 34,900.00 | 31,700.00 | 33,800.00 | 33,706.13 | 1,941,811 |
| 2025-10-30 | 31,300.00 | 31,300.00 | 30,100.00 | 31,100.00 | 31,013.63 | 260,024 |
| 2025-10-29 | 31,950.00 | 32,350.00 | 31,150.00 | 31,500.00 | 31,412.52 | 310,198 |
| 2025-10-28 | 31,950.00 | 32,200.00 | 31,300.00 | 31,550.00 | 31,462.38 | 273,404 |
| 2025-10-27 | 31,550.00 | 31,650.00 | 30,800.00 | 31,400.00 | 31,312.79 | 338,414 |
| 2025-10-24 | 31,900.00 | 32,300.00 | 31,350.00 | 31,400.00 | 31,312.79 | 402,412 |
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.