SPG Co., Ltd. (KOSDAQ:058610)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 32,650.00 | 33,850.00 | 31,700.00 | 33,300.00 | - | 7.07% | 916,939 |
| Oct 30, 2025 | 31,300.00 | 31,300.00 | 30,100.00 | 31,100.00 | 31,100.00 | -1.27% | 262,935 |
| Oct 29, 2025 | 31,950.00 | 32,350.00 | 31,150.00 | 31,500.00 | 31,500.00 | -0.16% | 314,801 |
| Oct 28, 2025 | 31,950.00 | 32,200.00 | 31,300.00 | 31,550.00 | 31,550.00 | 0.48% | 277,976 |
| Oct 27, 2025 | 31,550.00 | 31,650.00 | 30,800.00 | 31,400.00 | 31,400.00 | - | 338,414 |
| Oct 24, 2025 | 31,900.00 | 32,300.00 | 31,350.00 | 31,400.00 | 31,400.00 | -0.95% | 402,412 |
| Oct 23, 2025 | 31,550.00 | 32,400.00 | 31,400.00 | 31,700.00 | 31,700.00 | -2.01% | 314,125 |
| Oct 22, 2025 | 33,400.00 | 33,400.00 | 31,750.00 | 32,350.00 | 32,350.00 | -2.56% | 377,725 |
| Oct 21, 2025 | 33,950.00 | 34,000.00 | 32,350.00 | 33,200.00 | 33,200.00 | -3.21% | 713,665 |
| Oct 20, 2025 | 31,600.00 | 34,425.00 | 31,200.00 | 34,300.00 | 34,300.00 | 11.18% | 1,209,641 |
| Oct 17, 2025 | 31,400.00 | 32,450.00 | 30,850.00 | 30,850.00 | 30,850.00 | -5.22% | 746,014 |
| Oct 16, 2025 | 34,250.00 | 34,300.00 | 31,650.00 | 32,550.00 | 32,550.00 | 1.88% | 1,066,007 |
| Oct 15, 2025 | 30,450.00 | 32,450.00 | 30,000.00 | 31,950.00 | 31,950.00 | 8.49% | 1,203,298 |
| Oct 14, 2025 | 30,700.00 | 33,000.00 | 29,000.00 | 29,450.00 | 29,450.00 | -3.92% | 1,409,524 |
| Oct 13, 2025 | 30,750.00 | 31,000.00 | 29,950.00 | 30,650.00 | 30,650.00 | 0.49% | 766,670 |
| Oct 10, 2025 | 27,150.00 | 31,100.00 | 26,850.00 | 30,500.00 | 30,500.00 | 12.96% | 1,354,457 |
| Oct 2, 2025 | 27,400.00 | 27,400.00 | 26,750.00 | 27,000.00 | 27,000.00 | -1.10% | 119,007 |
| Oct 1, 2025 | 27,600.00 | 27,700.00 | 27,100.00 | 27,300.00 | 27,300.00 | -1.27% | 142,811 |
| Sep 30, 2025 | 27,000.00 | 28,000.00 | 26,450.00 | 27,650.00 | 27,550.00 | 4.34% | 285,552 |
| Sep 29, 2025 | 26,450.00 | 26,900.00 | 26,350.00 | 26,500.00 | 26,404.16 | 0.76% | 114,565 |
| Sep 26, 2025 | 27,500.00 | 27,600.00 | 26,000.00 | 26,300.00 | 26,204.88 | -3.31% | 244,816 |
| Sep 25, 2025 | 27,000.00 | 28,200.00 | 26,750.00 | 27,200.00 | 27,101.63 | 1.12% | 343,765 |
| Sep 24, 2025 | 27,650.00 | 27,950.00 | 26,650.00 | 26,900.00 | 26,802.71 | -3.93% | 249,757 |
| Sep 23, 2025 | 28,800.00 | 28,850.00 | 27,650.00 | 28,000.00 | 27,898.73 | -1.93% | 246,757 |
| Sep 22, 2025 | 29,400.00 | 29,700.00 | 28,500.00 | 28,550.00 | 28,446.74 | 0.18% | 389,955 |
| Sep 19, 2025 | 28,150.00 | 29,200.00 | 27,050.00 | 28,500.00 | 28,396.93 | 1.24% | 587,412 |
| Sep 18, 2025 | 27,550.00 | 28,400.00 | 27,450.00 | 28,150.00 | 28,048.19 | 4.26% | 310,385 |
| Sep 17, 2025 | 27,350.00 | 27,850.00 | 26,900.00 | 27,000.00 | 26,902.35 | -2.00% | 189,200 |
| Sep 16, 2025 | 29,150.00 | 29,200.00 | 27,500.00 | 27,550.00 | 27,450.36 | -3.67% | 312,789 |
| Sep 15, 2025 | 28,950.00 | 29,200.00 | 28,100.00 | 28,600.00 | 28,496.56 | 0.70% | 395,696 |
| Sep 12, 2025 | 28,600.00 | 28,750.00 | 27,950.00 | 28,400.00 | 28,297.29 | - | 370,400 |
| Sep 11, 2025 | 27,550.00 | 29,000.00 | 27,300.00 | 28,400.00 | 28,297.29 | 3.09% | 528,426 |
| Sep 10, 2025 | 28,150.00 | 28,350.00 | 27,400.00 | 27,550.00 | 27,450.36 | - | 328,116 |
| Sep 9, 2025 | 27,600.00 | 27,650.00 | 27,000.00 | 27,550.00 | 27,450.36 | 0.18% | 211,552 |
| Sep 8, 2025 | 27,350.00 | 27,750.00 | 27,000.00 | 27,500.00 | 27,400.54 | 1.85% | 232,683 |
| Sep 5, 2025 | 27,350.00 | 27,350.00 | 26,750.00 | 27,000.00 | 26,902.26 | - | 133,938 |
| Sep 4, 2025 | 27,200.00 | 27,350.00 | 26,650.00 | 27,000.00 | 26,902.26 | 0.75% | 150,604 |
| Sep 3, 2025 | 28,400.00 | 28,400.00 | 26,600.00 | 26,800.00 | 26,702.98 | -2.19% | 554,405 |
| Sep 2, 2025 | 25,950.00 | 27,600.00 | 25,750.00 | 27,400.00 | 27,300.81 | 7.45% | 662,140 |
| Sep 1, 2025 | 26,100.00 | 26,350.00 | 25,200.00 | 25,500.00 | 25,407.69 | 0.59% | 183,218 |
| Aug 29, 2025 | 25,300.00 | 25,800.00 | 25,300.00 | 25,350.00 | 25,258.23 | -0.98% | 95,493 |
| Aug 28, 2025 | 26,500.00 | 26,550.00 | 25,450.00 | 25,600.00 | 25,507.33 | -0.97% | 157,035 |
| Aug 27, 2025 | 26,300.00 | 26,300.00 | 25,500.00 | 25,850.00 | 25,756.42 | -1.15% | 145,752 |
| Aug 26, 2025 | 25,850.00 | 26,500.00 | 25,600.00 | 26,150.00 | 26,055.34 | 1.55% | 319,804 |
| Aug 25, 2025 | 23,800.00 | 25,950.00 | 23,750.00 | 25,750.00 | 25,656.79 | 9.11% | 376,762 |
| Aug 22, 2025 | 23,050.00 | 23,750.00 | 23,050.00 | 23,600.00 | 23,514.57 | 1.29% | 67,302 |
| Aug 21, 2025 | 23,100.00 | 23,300.00 | 22,950.00 | 23,300.00 | 23,215.65 | 0.65% | 51,708 |
| Aug 20, 2025 | 23,050.00 | 23,500.00 | 22,500.00 | 23,150.00 | 23,066.20 | -1.91% | 101,465 |
| Aug 19, 2025 | 23,950.00 | 24,050.00 | 23,400.00 | 23,600.00 | 23,514.57 | -1.67% | 68,213 |
| Aug 18, 2025 | 24,450.00 | 24,450.00 | 23,750.00 | 24,000.00 | 23,913.12 | -2.64% | 101,206 |