SPG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 26,300.00 | 26,350.00 | 25,250.00 | 26,000.00 | 25,834.02 | 88,703 |
| 2025-07-22 | 26,850.00 | 26,850.00 | 25,900.00 | 26,300.00 | 26,132.10 | 103,830 |
| 2025-07-21 | 26,500.00 | 26,850.00 | 26,300.00 | 26,850.00 | 26,678.59 | 70,437 |
| 2025-07-18 | 26,600.00 | 26,700.00 | 26,150.00 | 26,500.00 | 26,330.83 | 60,687 |
| 2025-07-17 | 27,150.00 | 27,200.00 | 26,300.00 | 26,600.00 | 26,430.19 | 113,366 |
| 2025-07-16 | 26,900.00 | 27,150.00 | 26,300.00 | 27,000.00 | 26,827.63 | 109,623 |
| 2025-07-15 | 26,000.00 | 27,150.00 | 25,850.00 | 26,800.00 | 26,628.91 | 167,048 |
| 2025-07-14 | 26,300.00 | 26,350.00 | 25,900.00 | 26,200.00 | 26,032.74 | 74,370 |
| 2025-07-11 | 26,850.00 | 26,850.00 | 26,350.00 | 26,450.00 | 26,281.15 | 90,834 |
| 2025-07-10 | 26,950.00 | 27,100.00 | 26,700.00 | 26,850.00 | 26,678.59 | 103,069 |
| 2025-07-09 | 26,350.00 | 27,150.00 | 26,200.00 | 26,800.00 | 26,628.91 | 132,401 |
| 2025-07-08 | 26,400.00 | 26,400.00 | 25,950.00 | 26,300.00 | 26,132.10 | 103,402 |
| 2025-07-07 | 26,050.00 | 26,500.00 | 25,700.00 | 26,200.00 | 26,032.74 | 132,378 |
| 2025-07-04 | 27,850.00 | 28,050.00 | 26,350.00 | 26,600.00 | 26,430.19 | 185,722 |
| 2025-07-03 | 27,400.00 | 27,550.00 | 27,100.00 | 27,550.00 | 27,374.12 | 110,470 |
| 2025-07-02 | 27,850.00 | 27,900.00 | 26,700.00 | 27,300.00 | 27,125.72 | 180,146 |
| 2025-07-01 | 28,000.00 | 28,150.00 | 27,250.00 | 27,600.00 | 27,423.80 | 233,411 |
| 2025-06-30 | 28,200.00 | 28,400.00 | 26,950.00 | 27,600.00 | 27,423.80 | 169,834 |
| 2025-06-27 | 27,450.00 | 27,950.00 | 27,100.00 | 27,550.00 | 27,374.12 | 234,130 |
| 2025-06-26 | 28,250.00 | 28,300.00 | 26,700.00 | 27,050.00 | 26,877.32 | 257,991 |
| 2025-06-25 | 29,150.00 | 29,250.00 | 27,700.00 | 27,950.00 | 27,771.57 | 332,770 |
| 2025-06-24 | 29,600.00 | 29,600.00 | 28,400.00 | 28,800.00 | 28,616.14 | 668,756 |
| 2025-06-23 | 25,800.00 | 28,150.00 | 25,500.00 | 27,600.00 | 27,423.80 | 697,822 |
| 2025-06-20 | 26,000.00 | 26,950.00 | 25,850.00 | 26,400.00 | 26,231.47 | 286,770 |
| 2025-06-19 | 26,150.00 | 26,650.00 | 25,700.00 | 26,050.00 | 25,883.70 | 135,679 |
| 2025-06-18 | 25,650.00 | 25,850.00 | 25,400.00 | 25,850.00 | 25,684.98 | 87,970 |
| 2025-06-17 | 26,000.00 | 26,500.00 | 25,250.00 | 25,700.00 | 25,535.93 | 186,569 |
| 2025-06-16 | 25,200.00 | 25,650.00 | 24,800.00 | 25,600.00 | 25,436.57 | 118,791 |
| 2025-06-13 | 26,350.00 | 26,400.00 | 24,550.00 | 25,550.00 | 25,386.89 | 317,856 |
| 2025-06-12 | 26,200.00 | 26,600.00 | 26,050.00 | 26,150.00 | 25,983.06 | 156,087 |
| 2025-06-11 | 26,200.00 | 26,300.00 | 25,800.00 | 26,200.00 | 26,032.74 | 96,404 |
| 2025-06-10 | 26,700.00 | 26,950.00 | 25,900.00 | 26,000.00 | 25,834.02 | 172,363 |
| 2025-06-09 | 26,600.00 | 26,750.00 | 26,050.00 | 26,450.00 | 26,281.15 | 201,589 |
| 2025-06-05 | 26,350.00 | 26,950.00 | 25,800.00 | 26,800.00 | 26,628.91 | 204,312 |
| 2025-06-04 | 25,500.00 | 26,550.00 | 25,350.00 | 26,450.00 | 26,281.15 | 358,399 |
| 2025-06-02 | 24,100.00 | 25,200.00 | 23,750.00 | 25,000.00 | 24,840.40 | 195,505 |
| 2025-05-30 | 24,000.00 | 24,000.00 | 23,500.00 | 24,000.00 | 23,846.79 | 91,479 |
| 2025-05-29 | 24,100.00 | 24,150.00 | 23,650.00 | 23,850.00 | 23,697.74 | 107,435 |
| 2025-05-28 | 24,000.00 | 24,250.00 | 23,650.00 | 23,750.00 | 23,598.38 | 86,658 |
| 2025-05-27 | 24,200.00 | 24,300.00 | 23,600.00 | 23,750.00 | 23,598.38 | 65,571 |
| 2025-05-26 | 23,300.00 | 24,250.00 | 23,300.00 | 24,150.00 | 23,995.83 | 85,076 |
| 2025-05-23 | 23,950.00 | 24,100.00 | 23,400.00 | 23,450.00 | 23,300.30 | 107,379 |
| 2025-05-22 | 23,850.00 | 24,250.00 | 23,600.00 | 23,900.00 | 23,747.42 | 120,116 |
| 2025-05-21 | 24,600.00 | 24,700.00 | 24,250.00 | 24,250.00 | 24,095.19 | 81,255 |
| 2025-05-20 | 25,200.00 | 25,550.00 | 24,400.00 | 24,400.00 | 24,244.23 | 192,900 |
| 2025-05-19 | 25,550.00 | 25,600.00 | 24,500.00 | 24,850.00 | 24,691.36 | 299,716 |
| 2025-05-16 | 27,300.00 | 27,650.00 | 25,800.00 | 26,250.00 | 26,082.42 | 393,318 |
| 2025-05-15 | 28,100.00 | 28,250.00 | 26,400.00 | 27,000.00 | 26,827.63 | 912,494 |
| 2025-05-14 | 25,700.00 | 26,300.00 | 25,500.00 | 26,250.00 | 26,082.42 | 256,127 |
| 2025-05-13 | 25,750.00 | 26,300.00 | 25,050.00 | 25,300.00 | 25,138.49 | 329,392 |
| 2025-05-12 | 25,350.00 | 25,550.00 | 24,950.00 | 25,400.00 | 25,237.85 | 153,417 |
| 2025-05-09 | 25,800.00 | 25,900.00 | 24,800.00 | 25,000.00 | 24,840.40 | 128,025 |
| 2025-05-08 | 26,000.00 | 26,000.00 | 25,500.00 | 25,700.00 | 25,535.93 | 108,309 |
| 2025-05-07 | 25,450.00 | 26,050.00 | 24,750.00 | 25,950.00 | 25,784.34 | 184,117 |
| 2025-05-02 | 24,850.00 | 25,200.00 | 24,650.00 | 25,150.00 | 24,989.45 | 98,303 |
| 2025-04-30 | 25,550.00 | 25,550.00 | 24,650.00 | 25,000.00 | 24,840.40 | 129,429 |
| 2025-04-29 | 25,150.00 | 25,825.00 | 24,800.00 | 25,750.00 | 25,585.61 | 190,955 |
| 2025-04-28 | 25,750.00 | 25,750.00 | 24,800.00 | 25,100.00 | 24,939.76 | 154,646 |
| 2025-04-25 | 25,950.00 | 26,250.00 | 25,700.00 | 25,750.00 | 25,585.61 | 141,309 |
| 2025-04-24 | 26,350.00 | 26,350.00 | 25,600.00 | 25,800.00 | 25,635.30 | 188,181 |
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.