SPG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 28,850.00 | 28,850.00 | 27,700.00 | 27,750.00 | 27,572.85 | 308,399 |
| 2025-01-22 | 29,500.00 | 29,900.00 | 28,400.00 | 28,450.00 | 28,268.38 | 824,795 |
| 2025-01-21 | 28,700.00 | 29,300.00 | 28,150.00 | 28,750.00 | 28,566.46 | 531,077 |
| 2025-01-20 | 29,500.00 | 29,500.00 | 28,300.00 | 28,450.00 | 28,268.38 | 410,745 |
| 2025-01-17 | 28,950.00 | 29,750.00 | 28,350.00 | 29,200.00 | 29,013.59 | 667,572 |
| 2025-01-16 | 28,800.00 | 29,450.00 | 27,900.00 | 29,100.00 | 28,914.23 | 784,713 |
| 2025-01-15 | 29,600.00 | 29,600.00 | 28,150.00 | 28,400.00 | 28,218.70 | 573,178 |
| 2025-01-14 | 28,950.00 | 29,400.00 | 28,500.00 | 29,100.00 | 28,914.23 | 742,993 |
| 2025-01-13 | 27,200.00 | 29,800.00 | 26,900.00 | 29,000.00 | 28,814.87 | 1,780,104 |
| 2025-01-10 | 28,100.00 | 29,300.00 | 27,550.00 | 27,850.00 | 27,672.21 | 2,072,248 |
| 2025-01-09 | 25,500.00 | 28,950.00 | 25,100.00 | 27,900.00 | 27,721.89 | 2,794,277 |
| 2025-01-08 | 26,300.00 | 26,800.00 | 25,000.00 | 25,250.00 | 25,088.81 | 1,021,119 |
| 2025-01-07 | 27,300.00 | 27,900.00 | 26,750.00 | 27,000.00 | 26,827.63 | 875,867 |
| 2025-01-06 | 27,500.00 | 27,800.00 | 26,850.00 | 27,250.00 | 27,076.04 | 973,385 |
| 2025-01-03 | 27,800.00 | 27,850.00 | 26,250.00 | 26,800.00 | 26,628.91 | 1,801,944 |
| 2025-01-02 | 27,900.00 | 29,200.00 | 27,450.00 | 28,450.00 | 28,268.38 | 3,931,974 |
| 2024-12-30 | 20,950.00 | 23,500.00 | 20,850.00 | 23,400.00 | 23,250.62 | 705,800 |
| 2024-12-27 | 21,500.00 | 21,750.00 | 20,700.00 | 21,100.00 | 20,965.30 | 202,332 |
| 2024-12-26 | 21,800.00 | 22,000.00 | 21,400.00 | 21,700.00 | 21,412.43 | 360,211 |
| 2024-12-24 | 20,200.00 | 22,000.00 | 20,050.00 | 21,400.00 | 21,116.40 | 541,309 |
| 2024-12-23 | 19,440.00 | 20,350.00 | 19,440.00 | 20,200.00 | 19,932.31 | 102,323 |
| 2024-12-20 | 20,050.00 | 20,050.00 | 19,120.00 | 19,360.00 | 19,103.44 | 153,150 |
| 2024-12-19 | 20,000.00 | 20,250.00 | 19,800.00 | 20,100.00 | 19,833.63 | 110,645 |
| 2024-12-18 | 20,400.00 | 20,850.00 | 20,300.00 | 20,500.00 | 20,228.33 | 103,573 |
| 2024-12-17 | 20,350.00 | 20,600.00 | 20,100.00 | 20,500.00 | 20,228.33 | 105,815 |
| 2024-12-16 | 20,400.00 | 20,550.00 | 20,150.00 | 20,350.00 | 20,080.32 | 95,441 |
| 2024-12-13 | 19,820.00 | 20,400.00 | 19,580.00 | 20,250.00 | 19,981.64 | 113,977 |
| 2024-12-12 | 19,650.00 | 19,920.00 | 19,400.00 | 19,820.00 | 19,557.34 | 207,239 |
| 2024-12-11 | 19,030.00 | 19,630.00 | 18,890.00 | 19,500.00 | 19,241.58 | 110,823 |
| 2024-12-10 | 17,990.00 | 19,160.00 | 17,990.00 | 19,080.00 | 18,827.15 | 224,662 |
| 2024-12-09 | 19,230.00 | 19,250.00 | 18,000.00 | 18,010.00 | 17,771.33 | 327,001 |
| 2024-12-06 | 20,050.00 | 20,350.00 | 18,780.00 | 19,790.00 | 19,527.74 | 324,505 |
| 2024-12-05 | 20,650.00 | 20,800.00 | 20,100.00 | 20,250.00 | 19,981.64 | 145,119 |
| 2024-12-04 | 20,600.00 | 21,150.00 | 20,300.00 | 20,600.00 | 20,327.00 | 278,279 |
| 2024-12-03 | 21,350.00 | 21,650.00 | 21,300.00 | 21,500.00 | 21,215.08 | 150,849 |
| 2024-12-02 | 22,900.00 | 23,050.00 | 21,450.00 | 21,450.00 | 21,165.74 | 274,640 |
| 2024-11-29 | 23,200.00 | 23,450.00 | 22,350.00 | 22,750.00 | 22,448.51 | 270,177 |
| 2024-11-28 | 23,200.00 | 23,300.00 | 22,650.00 | 23,100.00 | 22,793.87 | 273,198 |
| 2024-11-27 | 22,000.00 | 22,950.00 | 21,550.00 | 22,900.00 | 22,596.52 | 432,171 |
| 2024-11-26 | 21,550.00 | 22,350.00 | 21,300.00 | 22,150.00 | 21,856.46 | 197,582 |
| 2024-11-25 | 22,350.00 | 22,500.00 | 21,550.00 | 21,550.00 | 21,264.41 | 457,238 |
| 2024-11-22 | 21,600.00 | 22,650.00 | 21,600.00 | 22,150.00 | 21,856.46 | 261,631 |
| 2024-11-21 | 21,650.00 | 22,450.00 | 21,250.00 | 21,350.00 | 21,067.07 | 214,230 |
| 2024-11-20 | 22,650.00 | 22,650.00 | 21,700.00 | 21,750.00 | 21,461.76 | 198,199 |
| 2024-11-19 | 21,750.00 | 23,250.00 | 21,650.00 | 22,450.00 | 22,152.49 | 507,280 |
| 2024-11-18 | 20,800.00 | 21,450.00 | 20,500.00 | 21,350.00 | 21,067.07 | 164,971 |
| 2024-11-15 | 19,850.00 | 20,900.00 | 19,850.00 | 20,800.00 | 20,524.35 | 185,041 |
| 2024-11-14 | 20,650.00 | 20,900.00 | 20,000.00 | 20,100.00 | 19,833.63 | 213,797 |
| 2024-11-13 | 20,600.00 | 21,050.00 | 20,000.00 | 20,600.00 | 20,327.00 | 263,840 |
| 2024-11-12 | 20,650.00 | 22,100.00 | 20,600.00 | 21,050.00 | 20,771.04 | 379,970 |
| 2024-11-11 | 21,550.00 | 21,600.00 | 20,550.00 | 20,650.00 | 20,376.34 | 126,853 |
| 2024-11-08 | 21,700.00 | 22,050.00 | 21,350.00 | 21,550.00 | 21,264.41 | 123,502 |
| 2024-11-07 | 20,900.00 | 21,800.00 | 20,800.00 | 21,750.00 | 21,461.76 | 241,914 |
| 2024-11-06 | 21,200.00 | 21,350.00 | 20,350.00 | 20,850.00 | 20,573.69 | 107,952 |
| 2024-11-05 | 21,000.00 | 21,150.00 | 20,800.00 | 21,100.00 | 20,820.38 | 45,185 |
| 2024-11-04 | 20,500.00 | 21,200.00 | 20,400.00 | 21,100.00 | 20,820.38 | 112,878 |
| 2024-11-01 | 21,200.00 | 21,250.00 | 20,500.00 | 20,500.00 | 20,228.33 | 96,223 |
| 2024-10-31 | 20,650.00 | 21,450.00 | 20,250.00 | 21,350.00 | 21,067.07 | 113,395 |
| 2024-10-30 | 20,900.00 | 21,150.00 | 20,650.00 | 20,800.00 | 20,524.35 | 74,286 |
| 2024-10-29 | 21,000.00 | 21,150.00 | 20,500.00 | 21,100.00 | 20,820.38 | 93,683 |
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.