SPG Co., Ltd. (KOSDAQ:058610)
South Korea · Delayed Price · Currency is KRW 24,400
-200 (-0.81%)
Aug 14, 2025, 2:40 PM KST
SPG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24,800.00 | 24,800.00 | 24,350.00 | 24,650.00 | 24,650.00 | 0.20% | 65,973 |
| 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 |
| Jul 10, 2025 | 26,950.00 | 27,100.00 | 26,700.00 | 26,850.00 | 26,850.00 | 0.19% | 103,069 |
| Jul 9, 2025 | 26,350.00 | 27,150.00 | 26,200.00 | 26,800.00 | 26,800.00 | 1.90% | 132,401 |
| Jul 8, 2025 | 26,400.00 | 26,400.00 | 25,950.00 | 26,300.00 | 26,300.00 | 0.38% | 103,402 |
| Jul 7, 2025 | 26,050.00 | 26,500.00 | 25,700.00 | 26,200.00 | 26,200.00 | -1.50% | 132,378 |
| Jul 4, 2025 | 27,850.00 | 28,050.00 | 26,350.00 | 26,600.00 | 26,600.00 | -3.45% | 185,722 |
| Jul 3, 2025 | 27,400.00 | 27,550.00 | 27,100.00 | 27,550.00 | 27,550.00 | 0.92% | 110,470 |
| Jul 2, 2025 | 27,850.00 | 27,900.00 | 26,700.00 | 27,300.00 | 27,300.00 | -1.09% | 180,146 |
| Jul 1, 2025 | 28,000.00 | 28,150.00 | 27,250.00 | 27,600.00 | 27,600.00 | - | 233,411 |
| Jun 30, 2025 | 28,200.00 | 28,400.00 | 26,950.00 | 27,600.00 | 27,600.00 | 0.18% | 169,834 |
| Jun 27, 2025 | 27,450.00 | 27,950.00 | 27,100.00 | 27,550.00 | 27,550.00 | 1.85% | 234,130 |
| Jun 26, 2025 | 28,250.00 | 28,300.00 | 26,700.00 | 27,050.00 | 27,050.00 | -3.22% | 257,991 |
| Jun 25, 2025 | 29,150.00 | 29,250.00 | 27,700.00 | 27,950.00 | 27,950.00 | -2.95% | 332,770 |
| Jun 24, 2025 | 29,600.00 | 29,600.00 | 28,400.00 | 28,800.00 | 28,800.00 | 4.35% | 668,756 |
| Jun 23, 2025 | 25,800.00 | 28,150.00 | 25,500.00 | 27,600.00 | 27,600.00 | 4.55% | 697,822 |
| Jun 20, 2025 | 26,000.00 | 26,950.00 | 25,850.00 | 26,400.00 | 26,400.00 | 1.34% | 286,770 |
| Jun 19, 2025 | 26,150.00 | 26,650.00 | 25,700.00 | 26,050.00 | 26,050.00 | 0.77% | 135,679 |
| Jun 18, 2025 | 25,650.00 | 25,850.00 | 25,400.00 | 25,850.00 | 25,850.00 | 0.58% | 87,970 |
| Jun 17, 2025 | 26,000.00 | 26,500.00 | 25,250.00 | 25,700.00 | 25,700.00 | 0.39% | 186,569 |
| Jun 16, 2025 | 25,200.00 | 25,650.00 | 24,800.00 | 25,600.00 | 25,600.00 | 0.20% | 118,791 |
| Jun 13, 2025 | 26,350.00 | 26,400.00 | 24,550.00 | 25,550.00 | 25,550.00 | -2.29% | 317,856 |
| Jun 12, 2025 | 26,200.00 | 26,600.00 | 26,050.00 | 26,150.00 | 26,150.00 | -0.19% | 156,087 |
| Jun 11, 2025 | 26,200.00 | 26,300.00 | 25,800.00 | 26,200.00 | 26,200.00 | 0.77% | 96,404 |
| Jun 10, 2025 | 26,700.00 | 26,950.00 | 25,900.00 | 26,000.00 | 26,000.00 | -1.70% | 172,363 |
| Jun 9, 2025 | 26,600.00 | 26,750.00 | 26,050.00 | 26,450.00 | 26,450.00 | -1.31% | 201,589 |
| Jun 5, 2025 | 26,350.00 | 26,950.00 | 25,800.00 | 26,800.00 | 26,800.00 | 1.32% | 204,312 |