SPG Co., Ltd. (KOSDAQ:058610)
South Korea · Delayed Price · Currency is KRW 118,300
+6,100 (5.44%)
Aug 14, 2026, 11:35 AM KST
SPG Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 113,500.00 | 123,800.00 | 112,100.00 | 120,800.00 | - | 7.66% | 1,023,705 |
| Aug 13, 2026 | 112,700.00 | 113,900.00 | 109,500.00 | 112,200.00 | 112,200.00 | - | 397,055 |
| Aug 12, 2026 | 113,200.00 | 113,400.00 | 108,600.00 | 112,200.00 | 112,200.00 | -1.58% | 435,828 |
| Aug 11, 2026 | 112,300.00 | 121,900.00 | 108,500.00 | 114,000.00 | 114,000.00 | 6.15% | 1,760,899 |
| Aug 10, 2026 | 100,600.00 | 108,400.00 | 98,800.00 | 107,400.00 | 107,400.00 | 5.60% | 537,368 |
| Aug 7, 2026 | 109,100.00 | 109,700.00 | 98,400.00 | 101,700.00 | 101,700.00 | -6.18% | 481,188 |
| Aug 6, 2026 | 113,300.00 | 118,300.00 | 106,900.00 | 108,400.00 | 108,400.00 | -0.46% | 840,379 |
| Aug 5, 2026 | 106,000.00 | 109,600.00 | 102,200.00 | 108,900.00 | 108,900.00 | 0.09% | 630,874 |
| Aug 4, 2026 | 105,300.00 | 112,500.00 | 100,600.00 | 108,800.00 | 108,800.00 | 0.09% | 1,359,158 |
| Aug 3, 2026 | 100,600.00 | 115,000.00 | 97,900.00 | 108,700.00 | 108,700.00 | 14.90% | 2,808,007 |
| Jul 31, 2026 | 80,200.00 | 97,900.00 | 77,400.00 | 94,600.00 | 94,600.00 | 23.18% | 2,097,222 |
| Jul 30, 2026 | 85,400.00 | 88,500.00 | 74,000.00 | 76,800.00 | 76,800.00 | -6.11% | 1,295,659 |
| Jul 29, 2026 | 75,900.00 | 82,800.00 | 68,700.00 | 81,800.00 | 81,800.00 | 20.29% | 2,022,473 |
| Jul 28, 2026 | 73,500.00 | 76,300.00 | 66,500.00 | 68,000.00 | 68,000.00 | -9.33% | 319,005 |
| Jul 27, 2026 | 74,400.00 | 78,700.00 | 72,500.00 | 75,000.00 | 75,000.00 | 4.75% | 420,854 |
| Jul 24, 2026 | 82,700.00 | 82,700.00 | 71,300.00 | 71,600.00 | 71,600.00 | -14.46% | 432,642 |
| Jul 23, 2026 | 90,300.00 | 90,500.00 | 81,200.00 | 83,700.00 | 83,700.00 | 1.33% | 971,558 |
| Jul 22, 2026 | 82,100.00 | 85,800.00 | 78,600.00 | 82,600.00 | 82,600.00 | 25.15% | 1,534,533 |
| Jul 21, 2026 | 61,600.00 | 69,600.00 | 61,000.00 | 66,000.00 | 66,000.00 | 5.43% | 276,054 |
| Jul 20, 2026 | 62,300.00 | 65,800.00 | 61,400.00 | 62,600.00 | 62,600.00 | -5.15% | 69,679 |
| Jul 16, 2026 | 69,000.00 | 69,100.00 | 64,300.00 | 66,000.00 | 66,000.00 | -6.52% | 82,400 |
| Jul 15, 2026 | 68,300.00 | 71,400.00 | 67,800.00 | 70,600.00 | 70,600.00 | 6.65% | 110,753 |
| Jul 14, 2026 | 67,800.00 | 68,200.00 | 62,000.00 | 66,200.00 | 66,200.00 | -3.92% | 109,041 |
| Jul 13, 2026 | 74,000.00 | 77,000.00 | 68,100.00 | 68,900.00 | 68,900.00 | -6.89% | 139,509 |
| Jul 10, 2026 | 71,500.00 | 76,800.00 | 70,500.00 | 74,000.00 | 74,000.00 | 2.78% | 149,701 |
| Jul 9, 2026 | 66,200.00 | 78,700.00 | 64,500.00 | 72,000.00 | 72,000.00 | 8.76% | 481,885 |
| Jul 8, 2026 | 67,600.00 | 70,800.00 | 65,000.00 | 66,200.00 | 66,200.00 | -7.54% | 129,885 |
| Jul 7, 2026 | 74,100.00 | 76,600.00 | 69,100.00 | 71,600.00 | 71,600.00 | -5.67% | 104,424 |
| Jul 6, 2026 | 75,500.00 | 77,900.00 | 73,000.00 | 75,900.00 | 75,900.00 | -1.04% | 123,417 |
| Jul 3, 2026 | 74,100.00 | 77,200.00 | 68,700.00 | 76,700.00 | 76,700.00 | 3.65% | 185,531 |
| Jul 2, 2026 | 79,000.00 | 79,000.00 | 73,200.00 | 74,000.00 | 74,000.00 | -9.09% | 159,977 |
| Jul 1, 2026 | 80,400.00 | 84,900.00 | 78,000.00 | 81,400.00 | 81,400.00 | 1.37% | 139,184 |
| Jun 30, 2026 | 82,800.00 | 82,800.00 | 77,700.00 | 80,300.00 | 80,300.00 | 0.63% | 153,983 |
| Jun 29, 2026 | 72,300.00 | 80,100.00 | 71,500.00 | 79,800.00 | 79,800.00 | 10.22% | 164,048 |
| Jun 26, 2026 | 76,600.00 | 77,100.00 | 70,700.00 | 72,400.00 | 72,400.00 | -7.42% | 213,134 |
| Jun 25, 2026 | 81,000.00 | 82,400.00 | 77,200.00 | 78,200.00 | 78,200.00 | -2.49% | 141,091 |
| Jun 24, 2026 | 77,000.00 | 81,900.00 | 75,700.00 | 80,200.00 | 80,200.00 | 4.16% | 234,732 |
| Jun 23, 2026 | 85,000.00 | 86,800.00 | 76,400.00 | 77,000.00 | 77,000.00 | -10.88% | 263,641 |
| Jun 22, 2026 | 86,700.00 | 88,600.00 | 83,700.00 | 86,400.00 | 86,400.00 | -1.37% | 138,024 |
| Jun 19, 2026 | 91,800.00 | 91,800.00 | 85,100.00 | 87,600.00 | 87,600.00 | -4.99% | 237,627 |
| Jun 18, 2026 | 98,300.00 | 98,400.00 | 91,100.00 | 92,200.00 | 92,200.00 | -4.55% | 144,285 |
| Jun 17, 2026 | 97,300.00 | 97,800.00 | 93,900.00 | 96,600.00 | 96,600.00 | -1.23% | 115,968 |
| Jun 16, 2026 | 100,800.00 | 101,000.00 | 95,600.00 | 97,800.00 | 97,800.00 | -0.71% | 148,958 |
| Jun 15, 2026 | 97,800.00 | 99,400.00 | 95,800.00 | 98,500.00 | 98,500.00 | 4.01% | 133,851 |
| Jun 12, 2026 | 95,600.00 | 100,300.00 | 93,100.00 | 94,700.00 | 94,700.00 | 3.61% | 326,693 |
| Jun 11, 2026 | 85,000.00 | 91,400.00 | 82,200.00 | 91,400.00 | 91,400.00 | 3.28% | 332,008 |
| Jun 10, 2026 | 94,500.00 | 97,100.00 | 85,500.00 | 88,500.00 | 88,500.00 | -7.52% | 350,586 |
| Jun 9, 2026 | 97,800.00 | 102,300.00 | 92,400.00 | 95,700.00 | 95,700.00 | -0.10% | 263,875 |
| Jun 8, 2026 | 91,000.00 | 101,300.00 | 91,000.00 | 95,800.00 | 95,800.00 | -7.62% | 228,637 |
| Jun 5, 2026 | 110,400.00 | 110,400.00 | 101,600.00 | 103,700.00 | 103,700.00 | -7.00% | 268,078 |