SPG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 20,750.00 | 21,200.00 | 20,600.00 | 21,150.00 | 20,869.72 | 85,870 |
| 2024-10-25 | 20,700.00 | 21,050.00 | 20,300.00 | 20,800.00 | 20,524.35 | 120,224 |
| 2024-10-24 | 21,100.00 | 21,250.00 | 20,650.00 | 20,650.00 | 20,376.34 | 88,616 |
| 2024-10-23 | 21,300.00 | 21,600.00 | 20,750.00 | 21,400.00 | 21,116.40 | 90,345 |
| 2024-10-22 | 22,050.00 | 22,200.00 | 21,100.00 | 21,250.00 | 20,968.39 | 161,744 |
| 2024-10-21 | 22,300.00 | 22,700.00 | 22,050.00 | 22,250.00 | 21,955.14 | 116,174 |
| 2024-10-18 | 23,150.00 | 23,150.00 | 21,850.00 | 22,300.00 | 22,004.48 | 190,340 |
| 2024-10-17 | 23,200.00 | 23,400.00 | 22,750.00 | 23,100.00 | 22,793.87 | 112,369 |
| 2024-10-16 | 23,500.00 | 23,900.00 | 23,200.00 | 23,350.00 | 23,040.56 | 109,303 |
| 2024-10-15 | 24,350.00 | 24,450.00 | 23,650.00 | 23,850.00 | 23,533.93 | 127,874 |
| 2024-10-14 | 23,850.00 | 24,400.00 | 23,700.00 | 24,150.00 | 23,829.96 | 160,048 |
| 2024-10-11 | 24,200.00 | 24,850.00 | 23,350.00 | 23,350.00 | 23,040.56 | 236,069 |
| 2024-10-10 | 24,600.00 | 24,650.00 | 23,700.00 | 23,900.00 | 23,583.27 | 117,545 |
| 2024-10-08 | 24,550.00 | 24,800.00 | 24,200.00 | 24,500.00 | 24,175.32 | 112,009 |
| 2024-10-07 | 23,800.00 | 24,700.00 | 23,550.00 | 24,600.00 | 24,274.00 | 134,775 |
| 2024-10-04 | 23,500.00 | 24,000.00 | 23,300.00 | 23,750.00 | 23,435.26 | 65,550 |
| 2024-10-02 | 23,550.00 | 24,050.00 | 23,200.00 | 23,500.00 | 23,188.57 | 95,232 |
| 2024-09-30 | 24,050.00 | 24,800.00 | 23,650.00 | 24,050.00 | 23,731.28 | 189,741 |
| 2024-09-27 | 24,150.00 | 24,350.00 | 23,950.00 | 24,100.00 | 23,780.62 | 92,281 |
| 2024-09-26 | 23,600.00 | 24,250.00 | 23,600.00 | 24,200.00 | 23,879.30 | 146,208 |
| 2024-09-25 | 23,950.00 | 24,150.00 | 23,300.00 | 23,450.00 | 23,139.24 | 145,005 |
| 2024-09-24 | 23,450.00 | 23,800.00 | 23,450.00 | 23,650.00 | 23,336.59 | 80,751 |
| 2024-09-23 | 23,550.00 | 23,950.00 | 23,300.00 | 23,550.00 | 23,237.91 | 101,570 |
| 2024-09-20 | 23,600.00 | 23,800.00 | 23,300.00 | 23,500.00 | 23,188.57 | 92,715 |
| 2024-09-19 | 23,950.00 | 24,050.00 | 22,800.00 | 23,350.00 | 23,040.56 | 188,302 |
| 2024-09-13 | 23,750.00 | 24,100.00 | 23,000.00 | 23,950.00 | 23,632.61 | 120,231 |
| 2024-09-12 | 22,800.00 | 24,200.00 | 22,800.00 | 23,850.00 | 23,533.93 | 288,859 |
| 2024-09-11 | 22,150.00 | 23,350.00 | 22,150.00 | 22,400.00 | 22,103.15 | 163,132 |
| 2024-09-10 | 23,200.00 | 23,200.00 | 22,050.00 | 22,150.00 | 21,856.46 | 211,454 |
| 2024-09-09 | 22,700.00 | 23,200.00 | 22,500.00 | 23,050.00 | 22,744.54 | 133,055 |
| 2024-09-06 | 23,900.00 | 24,050.00 | 22,750.00 | 23,300.00 | 22,991.22 | 220,571 |
| 2024-09-05 | 25,650.00 | 25,900.00 | 23,850.00 | 23,900.00 | 23,583.27 | 285,783 |
| 2024-09-04 | 25,000.00 | 25,800.00 | 24,750.00 | 25,500.00 | 25,162.07 | 249,085 |
| 2024-09-03 | 26,850.00 | 27,000.00 | 26,300.00 | 26,400.00 | 26,050.14 | 212,582 |
| 2024-09-02 | 26,950.00 | 26,950.00 | 26,250.00 | 26,850.00 | 26,494.18 | 417,042 |
| 2024-08-30 | 25,000.00 | 26,300.00 | 24,800.00 | 26,300.00 | 25,951.47 | 368,324 |
| 2024-08-29 | 24,750.00 | 25,550.00 | 24,650.00 | 25,250.00 | 24,915.38 | 185,058 |
| 2024-08-28 | 25,700.00 | 25,700.00 | 24,950.00 | 25,300.00 | 24,964.72 | 233,354 |
| 2024-08-27 | 25,550.00 | 26,200.00 | 25,400.00 | 25,800.00 | 25,458.09 | 216,347 |
| 2024-08-26 | 26,000.00 | 26,700.00 | 25,550.00 | 25,750.00 | 25,408.76 | 471,746 |
| 2024-08-23 | 24,700.00 | 26,250.00 | 24,650.00 | 25,450.00 | 25,112.73 | 537,177 |
| 2024-08-22 | 24,300.00 | 27,700.00 | 24,150.00 | 25,050.00 | 24,718.03 | 3,035,755 |
| 2024-08-21 | 23,000.00 | 24,200.00 | 22,800.00 | 23,850.00 | 23,533.93 | 215,366 |
| 2024-08-20 | 22,150.00 | 23,550.00 | 22,150.00 | 23,300.00 | 22,991.22 | 296,987 |
| 2024-08-19 | 22,350.00 | 22,350.00 | 21,750.00 | 21,950.00 | 21,659.11 | 108,981 |
| 2024-08-16 | 21,850.00 | 22,400.00 | 21,450.00 | 22,300.00 | 22,004.48 | 191,276 |
| 2024-08-14 | 21,400.00 | 21,850.00 | 20,950.00 | 21,500.00 | 21,215.08 | 151,669 |
| 2024-08-13 | 21,050.00 | 21,650.00 | 20,500.00 | 21,000.00 | 20,721.70 | 101,882 |
| 2024-08-12 | 20,700.00 | 21,300.00 | 20,650.00 | 21,150.00 | 20,869.72 | 67,676 |
| 2024-08-09 | 20,250.00 | 20,950.00 | 20,250.00 | 20,750.00 | 20,475.02 | 106,559 |
| 2024-08-08 | 20,000.00 | 20,250.00 | 19,510.00 | 19,960.00 | 19,695.49 | 115,029 |
| 2024-08-07 | 19,910.00 | 20,650.00 | 19,910.00 | 20,400.00 | 20,129.66 | 155,464 |
| 2024-08-06 | 18,990.00 | 20,500.00 | 18,990.00 | 20,200.00 | 19,932.31 | 360,551 |
| 2024-08-05 | 21,850.00 | 22,000.00 | 18,600.00 | 18,990.00 | 18,738.34 | 371,870 |
| 2024-08-02 | 23,650.00 | 23,800.00 | 22,450.00 | 22,550.00 | 22,251.16 | 177,774 |
| 2024-08-01 | 23,650.00 | 24,350.00 | 23,650.00 | 24,100.00 | 23,780.62 | 86,704 |
| 2024-07-31 | 23,250.00 | 23,550.00 | 22,950.00 | 23,550.00 | 23,237.91 | 108,447 |
| 2024-07-30 | 23,850.00 | 24,050.00 | 23,400.00 | 23,450.00 | 23,139.24 | 97,741 |
| 2024-07-29 | 23,900.00 | 24,250.00 | 23,550.00 | 24,100.00 | 23,780.62 | 86,330 |
| 2024-07-26 | 24,600.00 | 24,900.00 | 23,900.00 | 23,900.00 | 23,583.27 | 130,925 |
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.