SPG Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	10,950.00	10,950.00	10,500.00	10,550.00	10,014.71	142,511
2021-11-23	10,900.00	11,100.00	10,750.00	10,900.00	10,346.95	213,701
2021-11-22	10,600.00	10,900.00	10,450.00	10,900.00	10,346.95	366,400
2021-11-19	9,910.00	10,500.00	9,890.00	10,500.00	9,967.24	242,467
2021-11-18	9,990.00	9,990.00	9,770.00	9,900.00	9,397.69	86,316
2021-11-17	10,150.00	10,150.00	9,900.00	9,980.00	9,473.63	123,367
2021-11-16	10,200.00	10,250.00	9,970.00	10,150.00	9,635.00	106,824
2021-11-15	10,250.00	10,300.00	10,100.00	10,200.00	9,682.47	96,878
2021-11-12	9,880.00	10,200.00	9,750.00	10,100.00	9,587.54	129,986
2021-11-11	9,930.00	10,200.00	9,760.00	9,770.00	9,274.28	150,834
2021-11-10	9,750.00	10,200.00	9,250.00	10,050.00	9,540.08	271,291
2021-11-09	9,840.00	9,990.00	9,630.00	9,750.00	9,255.30	72,434
2021-11-08	9,790.00	9,830.00	9,640.00	9,800.00	9,302.76	81,282
2021-11-05	9,950.00	9,950.00	9,640.00	9,780.00	9,283.78	91,772
2021-11-04	10,000.00	10,100.00	9,840.00	9,920.00	9,416.67	70,232
2021-11-03	10,100.00	10,150.00	9,940.00	10,050.00	9,540.08	49,341
2021-11-02	9,850.00	10,100.00	9,850.00	10,100.00	9,587.54	78,509
2021-11-01	9,990.00	9,990.00	9,840.00	9,880.00	9,378.70	51,977
2021-10-29	10,050.00	10,100.00	9,870.00	9,870.00	9,369.21	108,576
2021-10-28	10,050.00	10,200.00	9,980.00	10,050.00	9,540.08	93,512
2021-10-27	10,300.00	10,300.00	10,050.00	10,100.00	9,587.54	95,351
2021-10-26	10,200.00	10,350.00	10,150.00	10,300.00	9,777.39	96,879
2021-10-25	10,250.00	10,250.00	10,100.00	10,250.00	9,729.93	44,309

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.