SPG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-22 | 10,250.00 | 10,300.00 | 10,050.00 | 10,250.00 | 9,729.93 | 58,407 |
| 2021-10-21 | 10,500.00 | 10,500.00 | 10,100.00 | 10,200.00 | 9,682.47 | 84,305 |
| 2021-10-20 | 10,700.00 | 10,700.00 | 10,350.00 | 10,500.00 | 9,967.24 | 135,601 |
| 2021-10-19 | 10,750.00 | 11,200.00 | 10,550.00 | 10,650.00 | 10,109.63 | 283,505 |
| 2021-10-18 | 10,550.00 | 10,750.00 | 10,400.00 | 10,750.00 | 10,204.56 | 102,518 |
| 2021-10-15 | 10,400.00 | 10,600.00 | 10,200.00 | 10,550.00 | 10,014.71 | 101,581 |
| 2021-10-14 | 10,050.00 | 10,300.00 | 10,000.00 | 10,300.00 | 9,777.39 | 102,634 |
← NewerPage 21 of 21 · 1,229 trading days
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.