SPG Co., Ltd. (KOSDAQ:058610)
South Korea · Delayed Price · Currency is KRW 144,600
-7,100 (-4.68%)
At close: Feb 27, 2026
SPG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 147,100.00 | 149,500.00 | 142,100.00 | 144,600.00 | 144,600.00 | -4.68% | 515,120 |
| Feb 26, 2026 | 147,300.00 | 155,000.00 | 143,900.00 | 151,700.00 | 151,700.00 | 2.99% | 774,602 |
| Feb 25, 2026 | 135,200.00 | 152,000.00 | 133,000.00 | 147,300.00 | 147,300.00 | 11.09% | 1,286,372 |
| Feb 24, 2026 | 131,800.00 | 134,400.00 | 129,600.00 | 132,600.00 | 132,600.00 | 2.71% | 287,294 |
| Feb 23, 2026 | 134,100.00 | 134,500.00 | 126,800.00 | 129,100.00 | 129,100.00 | -2.71% | 420,983 |
| Feb 20, 2026 | 139,300.00 | 140,000.00 | 132,200.00 | 132,700.00 | 132,700.00 | -4.67% | 377,851 |
| Feb 19, 2026 | 134,500.00 | 140,500.00 | 126,000.00 | 139,200.00 | 139,200.00 | 4.11% | 643,547 |
| Feb 13, 2026 | 135,000.00 | 137,000.00 | 131,800.00 | 133,700.00 | 133,700.00 | -2.62% | 322,891 |
| Feb 12, 2026 | 139,800.00 | 140,200.00 | 135,800.00 | 137,300.00 | 137,300.00 | 0.15% | 290,728 |
| Feb 11, 2026 | 133,500.00 | 143,600.00 | 129,000.00 | 137,100.00 | 137,100.00 | 2.93% | 667,822 |
| Feb 10, 2026 | 144,000.00 | 147,800.00 | 132,100.00 | 133,200.00 | 133,200.00 | -3.48% | 657,549 |
| Feb 9, 2026 | 143,000.00 | 148,000.00 | 134,100.00 | 138,000.00 | 138,000.00 | 1.40% | 497,479 |
| Feb 6, 2026 | 139,700.00 | 142,900.00 | 133,100.00 | 136,100.00 | 136,100.00 | -8.41% | 729,310 |
| Feb 5, 2026 | 151,400.00 | 155,900.00 | 144,500.00 | 148,600.00 | 148,600.00 | -4.50% | 499,031 |
| Feb 4, 2026 | 156,700.00 | 159,500.00 | 152,300.00 | 155,600.00 | 155,600.00 | -0.45% | 408,326 |
| Feb 3, 2026 | 154,000.00 | 159,200.00 | 152,400.00 | 156,300.00 | 156,300.00 | 5.25% | 508,842 |
| Feb 2, 2026 | 150,000.00 | 162,800.00 | 146,300.00 | 148,500.00 | 148,500.00 | -3.38% | 931,165 |
| Jan 30, 2026 | 157,200.00 | 161,100.00 | 153,000.00 | 153,700.00 | 153,700.00 | -2.78% | 687,905 |
| Jan 29, 2026 | 154,200.00 | 165,700.00 | 147,700.00 | 158,100.00 | 158,100.00 | 4.36% | 2,037,868 |
| Jan 28, 2026 | 124,000.00 | 157,500.00 | 122,800.00 | 151,500.00 | 151,500.00 | 24.28% | 3,410,396 |
| Jan 27, 2026 | 117,000.00 | 126,300.00 | 115,100.00 | 121,900.00 | 121,900.00 | 1.58% | 1,100,102 |
| Jan 26, 2026 | 100,600.00 | 127,300.00 | 100,500.00 | 120,000.00 | 120,000.00 | 15.50% | 3,523,622 |
| Jan 23, 2026 | 103,900.00 | 110,500.00 | 102,200.00 | 103,900.00 | 103,900.00 | -1.70% | 976,891 |
| Jan 22, 2026 | 112,900.00 | 112,900.00 | 104,900.00 | 105,700.00 | 105,700.00 | -4.60% | 1,078,927 |
| Jan 21, 2026 | 100,700.00 | 114,300.00 | 100,700.00 | 110,800.00 | 110,800.00 | 4.14% | 1,961,271 |
| Jan 20, 2026 | 112,900.00 | 114,400.00 | 103,200.00 | 106,400.00 | 106,400.00 | -5.51% | 1,785,805 |
| Jan 19, 2026 | 93,900.00 | 117,600.00 | 91,500.00 | 112,600.00 | 112,600.00 | 21.86% | 4,786,779 |
| Jan 16, 2026 | 98,000.00 | 98,700.00 | 89,900.00 | 92,400.00 | 92,400.00 | -4.64% | 1,445,369 |
| Jan 15, 2026 | 86,100.00 | 99,900.00 | 85,800.00 | 96,900.00 | 96,900.00 | 11.25% | 3,144,263 |
| Jan 14, 2026 | 94,300.00 | 94,700.00 | 85,600.00 | 87,100.00 | 87,100.00 | -4.29% | 1,609,109 |
| Jan 13, 2026 | 84,200.00 | 92,500.00 | 82,800.00 | 91,000.00 | 91,000.00 | 10.17% | 2,627,250 |
| Jan 12, 2026 | 78,900.00 | 85,800.00 | 77,800.00 | 82,600.00 | 82,600.00 | 4.56% | 1,233,105 |
| Jan 9, 2026 | 78,100.00 | 81,100.00 | 75,400.00 | 79,000.00 | 79,000.00 | 3.95% | 862,703 |
| Jan 8, 2026 | 81,100.00 | 81,100.00 | 76,000.00 | 76,000.00 | 76,000.00 | -5.00% | 822,091 |
| Jan 7, 2026 | 75,200.00 | 83,300.00 | 74,000.00 | 80,000.00 | 80,000.00 | 6.38% | 1,910,431 |
| Jan 6, 2026 | 81,600.00 | 82,400.00 | 73,600.00 | 75,200.00 | 75,200.00 | -6.00% | 1,334,702 |
| Jan 5, 2026 | 81,400.00 | 81,500.00 | 77,100.00 | 80,000.00 | 80,000.00 | -3.26% | 950,130 |
| Jan 2, 2026 | 80,800.00 | 88,300.00 | 80,600.00 | 82,700.00 | 82,700.00 | 1.72% | 1,624,247 |
| Dec 30, 2025 | 87,900.00 | 87,900.00 | 80,000.00 | 81,300.00 | 81,300.00 | -5.36% | 1,130,977 |
| Dec 29, 2025 | 84,700.00 | 88,600.00 | 82,800.00 | 85,900.00 | 85,900.00 | 1.54% | 1,259,122 |
| Dec 26, 2025 | 86,400.00 | 89,600.00 | 81,600.00 | 84,600.00 | 84,450.00 | 0.71% | 1,347,472 |
| Dec 24, 2025 | 86,900.00 | 88,100.00 | 83,500.00 | 84,000.00 | 83,851.06 | -2.55% | 841,915 |
| Dec 23, 2025 | 90,000.00 | 92,000.00 | 85,300.00 | 86,200.00 | 86,047.16 | -5.59% | 1,370,909 |
| Dec 22, 2025 | 86,300.00 | 94,200.00 | 82,600.00 | 91,300.00 | 91,138.12 | 1.67% | 3,608,371 |
| Dec 19, 2025 | 72,500.00 | 90,700.00 | 68,900.00 | 89,800.00 | 89,640.78 | 28.29% | 4,906,964 |
| Dec 18, 2025 | 69,000.00 | 75,500.00 | 67,500.00 | 70,000.00 | 69,875.89 | -2.23% | 1,326,796 |
| Dec 17, 2025 | 82,300.00 | 84,900.00 | 68,500.00 | 71,600.00 | 71,473.05 | -12.58% | 2,321,867 |
| Dec 16, 2025 | 78,100.00 | 83,500.00 | 76,100.00 | 81,900.00 | 81,754.79 | 3.93% | 1,274,467 |
| Dec 15, 2025 | 74,500.00 | 81,900.00 | 73,500.00 | 78,800.00 | 78,660.28 | 5.07% | 1,350,028 |
| Dec 12, 2025 | 73,100.00 | 75,400.00 | 71,600.00 | 75,000.00 | 74,867.02 | 2.60% | 803,409 |