SPG Co., Ltd. (KOSDAQ:058610)
South Korea · Delayed Price · Currency is KRW 28,500
+350 (1.24%)
Sep 19, 2025, 3:30 PM KST
SPG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 28,150.00 | 29,200.00 | 27,050.00 | 28,500.00 | 28,500.00 | 1.24% | 587,412 |
| Sep 18, 2025 | 27,550.00 | 28,400.00 | 27,450.00 | 28,150.00 | 28,150.00 | 4.26% | 310,385 |
| Sep 17, 2025 | 27,350.00 | 27,850.00 | 26,900.00 | 27,000.00 | 27,000.00 | -2.00% | 189,200 |
| Sep 16, 2025 | 29,150.00 | 29,200.00 | 27,500.00 | 27,550.00 | 27,550.00 | -3.67% | 312,789 |
| Sep 15, 2025 | 28,950.00 | 29,200.00 | 28,100.00 | 28,600.00 | 28,600.00 | 0.70% | 395,696 |
| Sep 12, 2025 | 28,600.00 | 28,750.00 | 27,950.00 | 28,400.00 | 28,400.00 | - | 370,400 |
| Sep 11, 2025 | 27,550.00 | 29,000.00 | 27,300.00 | 28,400.00 | 28,400.00 | 3.09% | 528,426 |
| Sep 10, 2025 | 28,150.00 | 28,350.00 | 27,400.00 | 27,550.00 | 27,550.00 | - | 328,116 |
| Sep 9, 2025 | 27,600.00 | 27,650.00 | 27,000.00 | 27,550.00 | 27,550.00 | 0.18% | 211,552 |
| Sep 8, 2025 | 27,350.00 | 27,750.00 | 27,000.00 | 27,500.00 | 27,500.00 | 1.85% | 232,683 |
| Sep 5, 2025 | 27,350.00 | 27,350.00 | 26,750.00 | 27,000.00 | 27,000.00 | - | 133,938 |
| Sep 4, 2025 | 27,200.00 | 27,350.00 | 26,650.00 | 27,000.00 | 27,000.00 | 0.75% | 150,604 |
| Sep 3, 2025 | 28,400.00 | 28,400.00 | 26,600.00 | 26,800.00 | 26,800.00 | -2.19% | 554,405 |
| Sep 2, 2025 | 25,950.00 | 27,600.00 | 25,750.00 | 27,400.00 | 27,400.00 | 7.45% | 662,140 |
| Sep 1, 2025 | 26,100.00 | 26,350.00 | 25,200.00 | 25,500.00 | 25,500.00 | 0.59% | 183,218 |
| Aug 29, 2025 | 25,300.00 | 25,800.00 | 25,300.00 | 25,350.00 | 25,350.00 | -0.98% | 95,493 |
| Aug 28, 2025 | 26,500.00 | 26,550.00 | 25,450.00 | 25,600.00 | 25,600.00 | -0.97% | 157,035 |
| Aug 27, 2025 | 26,300.00 | 26,300.00 | 25,500.00 | 25,850.00 | 25,850.00 | -1.15% | 145,752 |
| Aug 26, 2025 | 25,850.00 | 26,500.00 | 25,600.00 | 26,150.00 | 26,150.00 | 1.55% | 319,804 |
| Aug 25, 2025 | 23,800.00 | 25,950.00 | 23,750.00 | 25,750.00 | 25,750.00 | 9.11% | 376,762 |
| Aug 22, 2025 | 23,050.00 | 23,750.00 | 23,050.00 | 23,600.00 | 23,600.00 | 1.29% | 67,302 |
| Aug 21, 2025 | 23,100.00 | 23,300.00 | 22,950.00 | 23,300.00 | 23,300.00 | 0.65% | 51,708 |
| Aug 20, 2025 | 23,050.00 | 23,500.00 | 22,500.00 | 23,150.00 | 23,150.00 | -1.91% | 101,465 |
| Aug 19, 2025 | 23,950.00 | 24,050.00 | 23,400.00 | 23,600.00 | 23,600.00 | -1.67% | 68,213 |
| Aug 18, 2025 | 24,450.00 | 24,450.00 | 23,750.00 | 24,000.00 | 24,000.00 | -2.64% | 101,206 |
| Aug 14, 2025 | 24,800.00 | 24,800.00 | 24,350.00 | 24,650.00 | 24,650.00 | 0.20% | 70,524 |
| Aug 13, 2025 | 25,400.00 | 25,450.00 | 24,400.00 | 24,600.00 | 24,600.00 | -2.38% | 105,593 |
| Aug 12, 2025 | 25,600.00 | 26,300.00 | 25,000.00 | 25,200.00 | 25,200.00 | -0.98% | 150,919 |
| Aug 11, 2025 | 25,400.00 | 25,550.00 | 25,100.00 | 25,450.00 | 25,450.00 | 0.59% | 68,223 |
| Aug 8, 2025 | 25,450.00 | 25,600.00 | 25,150.00 | 25,300.00 | 25,300.00 | -0.59% | 44,137 |
| Aug 7, 2025 | 25,400.00 | 25,650.00 | 25,100.00 | 25,450.00 | 25,450.00 | 0.20% | 56,300 |
| Aug 6, 2025 | 24,850.00 | 25,400.00 | 24,650.00 | 25,400.00 | 25,400.00 | 1.60% | 59,669 |
| Aug 5, 2025 | 24,450.00 | 25,200.00 | 24,350.00 | 25,000.00 | 25,000.00 | 3.09% | 77,473 |
| Aug 4, 2025 | 23,750.00 | 24,350.00 | 23,750.00 | 24,250.00 | 24,250.00 | 0.83% | 74,133 |
| Aug 1, 2025 | 24,800.00 | 24,950.00 | 23,950.00 | 24,050.00 | 24,050.00 | -3.99% | 119,217 |
| Jul 31, 2025 | 25,450.00 | 25,500.00 | 25,000.00 | 25,050.00 | 25,050.00 | -1.57% | 70,981 |
| Jul 30, 2025 | 24,950.00 | 25,850.00 | 24,950.00 | 25,450.00 | 25,450.00 | 1.19% | 87,625 |
| Jul 29, 2025 | 25,350.00 | 25,600.00 | 24,800.00 | 25,150.00 | 25,150.00 | -0.79% | 88,203 |
| Jul 28, 2025 | 25,300.00 | 25,400.00 | 24,900.00 | 25,350.00 | 25,350.00 | -0.20% | 80,684 |
| Jul 25, 2025 | 25,450.00 | 25,850.00 | 25,000.00 | 25,400.00 | 25,400.00 | -0.78% | 82,949 |
| Jul 24, 2025 | 25,950.00 | 26,150.00 | 25,450.00 | 25,600.00 | 25,600.00 | -1.54% | 163,329 |
| Jul 23, 2025 | 26,300.00 | 26,350.00 | 25,250.00 | 26,000.00 | 26,000.00 | -1.14% | 88,703 |
| Jul 22, 2025 | 26,850.00 | 26,850.00 | 25,900.00 | 26,300.00 | 26,300.00 | -2.05% | 103,830 |
| Jul 21, 2025 | 26,500.00 | 26,850.00 | 26,300.00 | 26,850.00 | 26,850.00 | 1.32% | 70,437 |
| Jul 18, 2025 | 26,600.00 | 26,700.00 | 26,150.00 | 26,500.00 | 26,500.00 | -0.38% | 60,687 |
| Jul 17, 2025 | 27,150.00 | 27,200.00 | 26,300.00 | 26,600.00 | 26,600.00 | -1.48% | 113,366 |
| Jul 16, 2025 | 26,900.00 | 27,150.00 | 26,300.00 | 27,000.00 | 27,000.00 | 0.75% | 109,623 |
| Jul 15, 2025 | 26,000.00 | 27,150.00 | 25,850.00 | 26,800.00 | 26,800.00 | 2.29% | 167,048 |
| Jul 14, 2025 | 26,300.00 | 26,350.00 | 25,900.00 | 26,200.00 | 26,200.00 | -0.95% | 74,370 |
| Jul 11, 2025 | 26,850.00 | 26,850.00 | 26,350.00 | 26,450.00 | 26,450.00 | -1.49% | 90,834 |