SPG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 31,550.00 | 32,400.00 | 31,400.00 | 31,700.00 | 31,611.96 | 310,610 |
| 2025-10-22 | 33,400.00 | 33,400.00 | 31,750.00 | 32,350.00 | 32,260.15 | 377,725 |
| 2025-10-21 | 33,950.00 | 34,000.00 | 32,350.00 | 33,200.00 | 33,107.79 | 713,665 |
| 2025-10-20 | 31,600.00 | 34,425.00 | 31,200.00 | 34,300.00 | 34,204.74 | 1,135,382 |
| 2025-10-17 | 31,400.00 | 32,450.00 | 30,850.00 | 30,850.00 | 30,764.32 | 730,801 |
| 2025-10-16 | 34,250.00 | 34,300.00 | 31,650.00 | 32,550.00 | 32,459.60 | 1,066,007 |
| 2025-10-15 | 30,450.00 | 32,450.00 | 30,000.00 | 31,950.00 | 31,861.27 | 1,182,117 |
| 2025-10-14 | 30,700.00 | 33,000.00 | 29,000.00 | 29,450.00 | 29,368.21 | 1,400,737 |
| 2025-10-13 | 30,750.00 | 31,000.00 | 29,950.00 | 30,650.00 | 30,564.88 | 766,670 |
| 2025-10-10 | 27,150.00 | 31,100.00 | 26,850.00 | 30,500.00 | 30,415.29 | 1,326,438 |
| 2025-10-02 | 27,400.00 | 27,400.00 | 26,750.00 | 27,000.00 | 26,925.01 | 119,007 |
| 2025-10-01 | 27,600.00 | 27,700.00 | 27,100.00 | 27,300.00 | 27,224.18 | 142,811 |
| 2025-09-30 | 27,000.00 | 28,000.00 | 26,450.00 | 27,650.00 | 27,473.49 | 278,908 |
| 2025-09-29 | 26,450.00 | 26,900.00 | 26,350.00 | 26,500.00 | 26,330.83 | 108,865 |
| 2025-09-26 | 27,500.00 | 27,600.00 | 26,000.00 | 26,300.00 | 26,132.10 | 244,816 |
| 2025-09-25 | 27,000.00 | 28,200.00 | 26,750.00 | 27,200.00 | 27,026.36 | 330,241 |
| 2025-09-24 | 27,650.00 | 27,950.00 | 26,650.00 | 26,900.00 | 26,728.27 | 244,283 |
| 2025-09-23 | 28,800.00 | 28,850.00 | 27,650.00 | 28,000.00 | 27,821.25 | 239,490 |
| 2025-09-22 | 29,400.00 | 29,700.00 | 28,500.00 | 28,550.00 | 28,367.74 | 386,545 |
| 2025-09-19 | 28,150.00 | 29,200.00 | 27,050.00 | 28,500.00 | 28,318.06 | 578,194 |
| 2025-09-18 | 27,550.00 | 28,400.00 | 27,450.00 | 28,150.00 | 27,970.29 | 301,243 |
| 2025-09-17 | 27,350.00 | 27,850.00 | 26,900.00 | 27,000.00 | 26,827.63 | 189,200 |
| 2025-09-16 | 29,150.00 | 29,200.00 | 27,500.00 | 27,550.00 | 27,374.12 | 304,397 |
| 2025-09-15 | 28,950.00 | 29,200.00 | 28,100.00 | 28,600.00 | 28,417.42 | 395,696 |
| 2025-09-12 | 28,600.00 | 28,750.00 | 27,950.00 | 28,400.00 | 28,218.70 | 370,400 |
| 2025-09-11 | 27,550.00 | 29,000.00 | 27,300.00 | 28,400.00 | 28,218.70 | 528,426 |
| 2025-09-10 | 28,150.00 | 28,350.00 | 27,400.00 | 27,550.00 | 27,374.12 | 323,836 |
| 2025-09-09 | 27,600.00 | 27,650.00 | 27,000.00 | 27,550.00 | 27,374.12 | 211,552 |
| 2025-09-08 | 27,350.00 | 27,750.00 | 27,000.00 | 27,500.00 | 27,324.44 | 232,683 |
| 2025-09-05 | 27,350.00 | 27,350.00 | 26,750.00 | 27,000.00 | 26,827.63 | 127,512 |
| 2025-09-04 | 27,200.00 | 27,350.00 | 26,650.00 | 27,000.00 | 26,827.63 | 150,604 |
| 2025-09-03 | 28,400.00 | 28,400.00 | 26,600.00 | 26,800.00 | 26,628.91 | 548,755 |
| 2025-09-02 | 25,950.00 | 27,600.00 | 25,750.00 | 27,400.00 | 27,225.08 | 648,245 |
| 2025-09-01 | 26,100.00 | 26,350.00 | 25,200.00 | 25,500.00 | 25,337.21 | 183,218 |
| 2025-08-29 | 25,300.00 | 25,800.00 | 25,300.00 | 25,350.00 | 25,188.17 | 95,493 |
| 2025-08-28 | 26,500.00 | 26,550.00 | 25,450.00 | 25,600.00 | 25,436.57 | 157,035 |
| 2025-08-27 | 26,300.00 | 26,300.00 | 25,500.00 | 25,850.00 | 25,684.98 | 141,339 |
| 2025-08-26 | 25,850.00 | 26,500.00 | 25,600.00 | 26,150.00 | 25,983.06 | 319,804 |
| 2025-08-25 | 23,800.00 | 25,950.00 | 23,750.00 | 25,750.00 | 25,585.61 | 376,762 |
| 2025-08-22 | 23,050.00 | 23,750.00 | 23,050.00 | 23,600.00 | 23,449.34 | 61,193 |
| 2025-08-21 | 23,100.00 | 23,300.00 | 22,950.00 | 23,300.00 | 23,151.26 | 51,708 |
| 2025-08-20 | 23,050.00 | 23,500.00 | 22,500.00 | 23,150.00 | 23,002.21 | 101,465 |
| 2025-08-19 | 23,950.00 | 24,050.00 | 23,400.00 | 23,600.00 | 23,449.34 | 68,213 |
| 2025-08-18 | 24,450.00 | 24,450.00 | 23,750.00 | 24,000.00 | 23,846.79 | 97,955 |
| 2025-08-14 | 24,800.00 | 24,800.00 | 24,350.00 | 24,650.00 | 24,492.64 | 70,524 |
| 2025-08-13 | 25,400.00 | 25,450.00 | 24,400.00 | 24,600.00 | 24,442.96 | 105,593 |
| 2025-08-12 | 25,600.00 | 26,300.00 | 25,000.00 | 25,200.00 | 25,039.13 | 150,919 |
| 2025-08-11 | 25,400.00 | 25,550.00 | 25,100.00 | 25,450.00 | 25,287.53 | 68,223 |
| 2025-08-08 | 25,450.00 | 25,600.00 | 25,150.00 | 25,300.00 | 25,138.49 | 44,137 |
| 2025-08-07 | 25,400.00 | 25,650.00 | 25,100.00 | 25,450.00 | 25,287.53 | 56,300 |
| 2025-08-06 | 24,850.00 | 25,400.00 | 24,650.00 | 25,400.00 | 25,237.85 | 59,669 |
| 2025-08-05 | 24,450.00 | 25,200.00 | 24,350.00 | 25,000.00 | 24,840.40 | 77,473 |
| 2025-08-04 | 23,750.00 | 24,350.00 | 23,750.00 | 24,250.00 | 24,095.19 | 74,133 |
| 2025-08-01 | 24,800.00 | 24,950.00 | 23,950.00 | 24,050.00 | 23,896.47 | 119,217 |
| 2025-07-31 | 25,450.00 | 25,500.00 | 25,000.00 | 25,050.00 | 24,890.08 | 70,981 |
| 2025-07-30 | 24,950.00 | 25,850.00 | 24,950.00 | 25,450.00 | 25,287.53 | 87,625 |
| 2025-07-29 | 25,350.00 | 25,600.00 | 24,800.00 | 25,150.00 | 24,989.45 | 88,203 |
| 2025-07-28 | 25,300.00 | 25,400.00 | 24,900.00 | 25,350.00 | 25,188.17 | 80,684 |
| 2025-07-25 | 25,450.00 | 25,850.00 | 25,000.00 | 25,400.00 | 25,237.85 | 82,949 |
| 2025-07-24 | 25,950.00 | 26,150.00 | 25,450.00 | 25,600.00 | 25,436.57 | 163,329 |
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.