SPG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 26,350.00 | 26,350.00 | 25,600.00 | 25,800.00 | 25,635.30 | 188,181 |
| 2025-04-23 | 26,350.00 | 26,550.00 | 25,650.00 | 26,300.00 | 26,132.10 | 443,788 |
| 2025-04-22 | 22,800.00 | 25,750.00 | 22,800.00 | 25,550.00 | 25,386.89 | 605,744 |
| 2025-04-21 | 23,300.00 | 23,550.00 | 22,950.00 | 23,350.00 | 23,200.94 | 70,680 |
| 2025-04-18 | 23,200.00 | 23,400.00 | 22,850.00 | 23,400.00 | 23,250.62 | 72,139 |
| 2025-04-17 | 22,650.00 | 23,500.00 | 22,650.00 | 23,400.00 | 23,250.62 | 92,114 |
| 2025-04-16 | 23,450.00 | 23,550.00 | 22,650.00 | 22,650.00 | 22,505.40 | 121,733 |
| 2025-04-15 | 23,250.00 | 23,800.00 | 23,000.00 | 23,600.00 | 23,449.34 | 159,563 |
| 2025-04-14 | 22,500.00 | 23,100.00 | 22,150.00 | 23,100.00 | 22,952.53 | 179,574 |
| 2025-04-11 | 20,350.00 | 22,200.00 | 20,350.00 | 22,150.00 | 22,008.60 | 223,558 |
| 2025-04-10 | 20,700.00 | 21,100.00 | 20,150.00 | 20,950.00 | 20,816.26 | 178,650 |
| 2025-04-09 | 19,430.00 | 20,050.00 | 19,130.00 | 19,440.00 | 19,315.90 | 161,005 |
| 2025-04-08 | 20,200.00 | 20,550.00 | 19,750.00 | 19,930.00 | 19,802.77 | 124,275 |
| 2025-04-07 | 20,950.00 | 20,950.00 | 19,800.00 | 19,850.00 | 19,723.28 | 239,200 |
| 2025-04-04 | 21,750.00 | 22,350.00 | 21,150.00 | 21,750.00 | 21,611.15 | 136,574 |
| 2025-04-03 | 21,500.00 | 22,400.00 | 21,150.00 | 22,050.00 | 21,909.24 | 140,384 |
| 2025-04-02 | 22,600.00 | 22,900.00 | 22,000.00 | 22,050.00 | 21,909.24 | 127,512 |
| 2025-04-01 | 22,850.00 | 23,000.00 | 21,950.00 | 22,150.00 | 22,008.60 | 207,899 |
| 2025-03-31 | 22,400.00 | 23,100.00 | 22,250.00 | 22,700.00 | 22,555.09 | 169,241 |
| 2025-03-28 | 23,500.00 | 23,700.00 | 22,900.00 | 23,100.00 | 22,952.53 | 107,717 |
| 2025-03-27 | 23,850.00 | 24,200.00 | 23,550.00 | 23,700.00 | 23,548.70 | 109,903 |
| 2025-03-26 | 24,100.00 | 24,400.00 | 23,850.00 | 24,300.00 | 24,144.87 | 101,819 |
| 2025-03-25 | 24,900.00 | 25,050.00 | 23,750.00 | 24,150.00 | 23,995.83 | 192,179 |
| 2025-03-24 | 24,800.00 | 25,050.00 | 24,700.00 | 24,850.00 | 24,691.36 | 72,204 |
| 2025-03-21 | 24,750.00 | 25,150.00 | 24,400.00 | 25,000.00 | 24,840.40 | 144,869 |
| 2025-03-20 | 25,700.00 | 25,850.00 | 24,850.00 | 25,000.00 | 24,840.40 | 109,218 |
| 2025-03-19 | 25,750.00 | 25,800.00 | 25,200.00 | 25,500.00 | 25,337.21 | 139,729 |
| 2025-03-18 | 26,400.00 | 26,400.00 | 25,700.00 | 26,000.00 | 25,834.02 | 109,094 |
| 2025-03-17 | 26,450.00 | 26,500.00 | 25,950.00 | 26,300.00 | 26,132.10 | 154,625 |
| 2025-03-14 | 25,000.00 | 26,300.00 | 24,850.00 | 25,950.00 | 25,784.34 | 344,279 |
| 2025-03-13 | 25,850.00 | 25,900.00 | 24,600.00 | 24,950.00 | 24,790.72 | 303,569 |
| 2025-03-12 | 25,150.00 | 26,050.00 | 25,000.00 | 25,500.00 | 25,337.21 | 374,651 |
| 2025-03-11 | 23,800.00 | 25,200.00 | 23,650.00 | 25,000.00 | 24,840.40 | 325,001 |
| 2025-03-10 | 24,700.00 | 25,550.00 | 24,550.00 | 24,600.00 | 24,442.96 | 241,302 |
| 2025-03-07 | 25,000.00 | 25,450.00 | 24,650.00 | 24,800.00 | 24,641.68 | 261,917 |
| 2025-03-06 | 26,100.00 | 26,250.00 | 25,100.00 | 25,300.00 | 25,138.49 | 334,138 |
| 2025-03-05 | 25,450.00 | 26,400.00 | 25,450.00 | 25,900.00 | 25,734.66 | 313,000 |
| 2025-03-04 | 25,700.00 | 26,175.00 | 25,250.00 | 25,700.00 | 25,535.93 | 301,531 |
| 2025-02-28 | 27,000.00 | 27,300.00 | 25,850.00 | 25,850.00 | 25,684.98 | 650,162 |
| 2025-02-27 | 28,550.00 | 28,700.00 | 27,650.00 | 27,750.00 | 27,572.85 | 244,522 |
| 2025-02-26 | 28,400.00 | 28,600.00 | 28,000.00 | 28,400.00 | 28,218.70 | 195,247 |
| 2025-02-25 | 28,100.00 | 28,600.00 | 27,800.00 | 28,400.00 | 28,218.70 | 243,595 |
| 2025-02-24 | 28,250.00 | 28,650.00 | 28,100.00 | 28,450.00 | 28,268.38 | 243,806 |
| 2025-02-21 | 28,850.00 | 29,350.00 | 28,700.00 | 28,850.00 | 28,665.82 | 452,593 |
| 2025-02-20 | 30,800.00 | 30,800.00 | 28,900.00 | 28,950.00 | 28,765.19 | 739,999 |
| 2025-02-19 | 31,550.00 | 31,550.00 | 30,700.00 | 31,050.00 | 30,851.78 | 436,636 |
| 2025-02-18 | 31,950.00 | 32,450.00 | 30,800.00 | 31,800.00 | 31,596.99 | 957,034 |
| 2025-02-17 | 31,100.00 | 31,400.00 | 30,550.00 | 31,350.00 | 31,149.86 | 400,501 |
| 2025-02-14 | 31,550.00 | 32,050.00 | 30,650.00 | 30,800.00 | 30,603.38 | 582,960 |
| 2025-02-13 | 30,650.00 | 31,450.00 | 30,500.00 | 31,150.00 | 30,951.14 | 469,954 |
| 2025-02-12 | 31,400.00 | 31,400.00 | 30,050.00 | 30,750.00 | 30,553.70 | 698,871 |
| 2025-02-11 | 30,700.00 | 32,100.00 | 30,500.00 | 31,550.00 | 31,348.59 | 732,480 |
| 2025-02-10 | 32,650.00 | 33,400.00 | 31,100.00 | 31,250.00 | 31,050.50 | 1,438,131 |
| 2025-02-07 | 32,400.00 | 32,950.00 | 31,300.00 | 32,300.00 | 32,093.80 | 1,148,096 |
| 2025-02-06 | 34,200.00 | 34,300.00 | 31,650.00 | 32,250.00 | 32,044.12 | 2,051,637 |
| 2025-02-05 | 32,000.00 | 35,700.00 | 31,950.00 | 34,350.00 | 34,130.71 | 4,116,851 |
| 2025-02-04 | 31,550.00 | 33,700.00 | 30,800.00 | 31,750.00 | 31,547.31 | 2,319,520 |
| 2025-02-03 | 30,500.00 | 31,750.00 | 30,250.00 | 31,200.00 | 31,000.82 | 1,458,809 |
| 2025-01-31 | 27,750.00 | 32,250.00 | 27,500.00 | 31,300.00 | 31,100.18 | 3,418,172 |
| 2025-01-24 | 27,500.00 | 28,350.00 | 27,450.00 | 27,750.00 | 27,572.85 | 346,062 |
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.