SPG Co., Ltd. (KOSDAQ:058610)
South Korea · Delayed Price · Currency is KRW 120,500
-2,700 (-2.19%)
At close: Mar 20, 2026
SPG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 123,500.00 | 124,000.00 | 118,900.00 | 120,500.00 | 120,500.00 | -2.19% | 668,177 |
| Mar 19, 2026 | 124,800.00 | 126,600.00 | 123,000.00 | 123,200.00 | 123,200.00 | -3.37% | 207,029 |
| Mar 18, 2026 | 127,500.00 | 128,700.00 | 124,500.00 | 127,500.00 | 127,500.00 | 2.00% | 194,845 |
| Mar 17, 2026 | 130,700.00 | 132,200.00 | 125,000.00 | 125,000.00 | 125,000.00 | -1.42% | 209,100 |
| Mar 16, 2026 | 128,700.00 | 134,000.00 | 123,500.00 | 126,800.00 | 126,800.00 | -2.69% | 202,163 |
| Mar 13, 2026 | 127,500.00 | 134,300.00 | 126,400.00 | 130,300.00 | 130,300.00 | -0.69% | 263,565 |
| Mar 12, 2026 | 131,500.00 | 134,200.00 | 129,300.00 | 131,200.00 | 131,200.00 | - | 200,094 |
| Mar 11, 2026 | 144,600.00 | 144,600.00 | 128,400.00 | 131,200.00 | 131,200.00 | -2.81% | 456,416 |
| Mar 10, 2026 | 137,100.00 | 142,800.00 | 132,700.00 | 135,000.00 | 135,000.00 | 5.39% | 483,487 |
| Mar 9, 2026 | 123,300.00 | 129,400.00 | 120,800.00 | 128,100.00 | 128,100.00 | -2.51% | 286,696 |
| Mar 6, 2026 | 126,000.00 | 135,100.00 | 122,100.00 | 131,400.00 | 131,400.00 | 3.55% | 356,131 |
| Mar 5, 2026 | 120,500.00 | 131,900.00 | 119,500.00 | 126,900.00 | 126,900.00 | 17.07% | 535,945 |
| Mar 4, 2026 | 124,700.00 | 131,200.00 | 106,100.00 | 108,400.00 | 108,400.00 | -19.58% | 751,849 |
| Mar 3, 2026 | 138,700.00 | 152,500.00 | 134,500.00 | 134,800.00 | 134,800.00 | -6.78% | 695,280 |
| 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 |