SPG Co., Ltd. (KOSDAQ:058610)
South Korea flag South Korea · Delayed Price · Currency is KRW
33,800
+2,700 (8.68%)
Oct 31, 2025, 3:30 PM KST

SPG Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202532,650.0033,850.0031,700.0033,300.00-7.07%916,939
Oct 30, 202531,300.0031,300.0030,100.0031,100.0031,100.00-1.27%262,935
Oct 29, 202531,950.0032,350.0031,150.0031,500.0031,500.00-0.16%314,801
Oct 28, 202531,950.0032,200.0031,300.0031,550.0031,550.000.48%277,976
Oct 27, 202531,550.0031,650.0030,800.0031,400.0031,400.00-338,414
Oct 24, 202531,900.0032,300.0031,350.0031,400.0031,400.00-0.95%402,412
Oct 23, 202531,550.0032,400.0031,400.0031,700.0031,700.00-2.01%314,125
Oct 22, 202533,400.0033,400.0031,750.0032,350.0032,350.00-2.56%377,725
Oct 21, 202533,950.0034,000.0032,350.0033,200.0033,200.00-3.21%713,665
Oct 20, 202531,600.0034,425.0031,200.0034,300.0034,300.0011.18%1,209,641
Oct 17, 202531,400.0032,450.0030,850.0030,850.0030,850.00-5.22%746,014
Oct 16, 202534,250.0034,300.0031,650.0032,550.0032,550.001.88%1,066,007
Oct 15, 202530,450.0032,450.0030,000.0031,950.0031,950.008.49%1,203,298
Oct 14, 202530,700.0033,000.0029,000.0029,450.0029,450.00-3.92%1,409,524
Oct 13, 202530,750.0031,000.0029,950.0030,650.0030,650.000.49%766,670
Oct 10, 202527,150.0031,100.0026,850.0030,500.0030,500.0012.96%1,354,457
Oct 2, 202527,400.0027,400.0026,750.0027,000.0027,000.00-1.10%119,007
Oct 1, 202527,600.0027,700.0027,100.0027,300.0027,300.00-1.27%142,811
Sep 30, 202527,000.0028,000.0026,450.0027,650.0027,550.004.34%285,552
Sep 29, 202526,450.0026,900.0026,350.0026,500.0026,404.160.76%114,565
Sep 26, 202527,500.0027,600.0026,000.0026,300.0026,204.88-3.31%244,816
Sep 25, 202527,000.0028,200.0026,750.0027,200.0027,101.631.12%343,765
Sep 24, 202527,650.0027,950.0026,650.0026,900.0026,802.71-3.93%249,757
Sep 23, 202528,800.0028,850.0027,650.0028,000.0027,898.73-1.93%246,757
Sep 22, 202529,400.0029,700.0028,500.0028,550.0028,446.740.18%389,955
Sep 19, 202528,150.0029,200.0027,050.0028,500.0028,396.931.24%587,412
Sep 18, 202527,550.0028,400.0027,450.0028,150.0028,048.194.26%310,385
Sep 17, 202527,350.0027,850.0026,900.0027,000.0026,902.35-2.00%189,200
Sep 16, 202529,150.0029,200.0027,500.0027,550.0027,450.36-3.67%312,789
Sep 15, 202528,950.0029,200.0028,100.0028,600.0028,496.560.70%395,696
Sep 12, 202528,600.0028,750.0027,950.0028,400.0028,297.29-370,400
Sep 11, 202527,550.0029,000.0027,300.0028,400.0028,297.293.09%528,426
Sep 10, 202528,150.0028,350.0027,400.0027,550.0027,450.36-328,116
Sep 9, 202527,600.0027,650.0027,000.0027,550.0027,450.360.18%211,552
Sep 8, 202527,350.0027,750.0027,000.0027,500.0027,400.541.85%232,683
Sep 5, 202527,350.0027,350.0026,750.0027,000.0026,902.26-133,938
Sep 4, 202527,200.0027,350.0026,650.0027,000.0026,902.260.75%150,604
Sep 3, 202528,400.0028,400.0026,600.0026,800.0026,702.98-2.19%554,405
Sep 2, 202525,950.0027,600.0025,750.0027,400.0027,300.817.45%662,140
Sep 1, 202526,100.0026,350.0025,200.0025,500.0025,407.690.59%183,218
Aug 29, 202525,300.0025,800.0025,300.0025,350.0025,258.23-0.98%95,493
Aug 28, 202526,500.0026,550.0025,450.0025,600.0025,507.33-0.97%157,035
Aug 27, 202526,300.0026,300.0025,500.0025,850.0025,756.42-1.15%145,752
Aug 26, 202525,850.0026,500.0025,600.0026,150.0026,055.341.55%319,804
Aug 25, 202523,800.0025,950.0023,750.0025,750.0025,656.799.11%376,762
Aug 22, 202523,050.0023,750.0023,050.0023,600.0023,514.571.29%67,302
Aug 21, 202523,100.0023,300.0022,950.0023,300.0023,215.650.65%51,708
Aug 20, 202523,050.0023,500.0022,500.0023,150.0023,066.20-1.91%101,465
Aug 19, 202523,950.0024,050.0023,400.0023,600.0023,514.57-1.67%68,213
Aug 18, 202524,450.0024,450.0023,750.0024,000.0023,913.12-2.64%101,206