SPG Co., Ltd. (KOSDAQ:058610)
South Korea · Delayed Price · Currency is KRW 74,200
-7,200 (-8.85%)
Jul 2, 2026, 2:50 PM KST
SPG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 118,500.00 | 120,300.00 | 111,300.00 | 111,500.00 | 111,500.00 | -9.86% | 312,618 |
| Jun 2, 2026 | 132,400.00 | 134,100.00 | 118,000.00 | 123,700.00 | 123,700.00 | -3.28% | 530,727 |
| Jun 1, 2026 | 119,700.00 | 134,400.00 | 117,600.00 | 127,900.00 | 127,900.00 | 9.69% | 1,016,848 |
| May 29, 2026 | 119,000.00 | 119,400.00 | 113,100.00 | 116,600.00 | 116,600.00 | 0.17% | 525,108 |
| May 28, 2026 | 125,300.00 | 127,200.00 | 111,200.00 | 116,400.00 | 116,400.00 | -4.51% | 285,940 |
| May 27, 2026 | 127,900.00 | 128,700.00 | 121,200.00 | 121,900.00 | 121,900.00 | -4.54% | 252,185 |
| May 26, 2026 | 131,000.00 | 133,400.00 | 127,600.00 | 127,700.00 | 127,700.00 | -0.62% | 238,572 |
| May 22, 2026 | 126,400.00 | 135,500.00 | 123,400.00 | 128,500.00 | 128,500.00 | 2.07% | 426,738 |
| May 21, 2026 | 105,700.00 | 129,800.00 | 105,300.00 | 125,900.00 | 125,900.00 | 23.80% | 533,919 |
| May 20, 2026 | 108,400.00 | 108,500.00 | 99,000.00 | 101,700.00 | 101,700.00 | -7.38% | 361,911 |
| May 19, 2026 | 120,700.00 | 120,800.00 | 105,600.00 | 109,800.00 | 109,800.00 | -10.22% | 433,100 |
| May 18, 2026 | 129,600.00 | 133,100.00 | 119,300.00 | 122,300.00 | 122,300.00 | -3.40% | 432,481 |
| May 15, 2026 | 131,500.00 | 140,300.00 | 121,400.00 | 126,600.00 | 126,600.00 | -3.14% | 723,652 |
| May 14, 2026 | 136,900.00 | 139,400.00 | 127,100.00 | 130,700.00 | 130,700.00 | -1.21% | 343,777 |
| May 13, 2026 | 136,500.00 | 139,000.00 | 130,100.00 | 132,300.00 | 132,300.00 | -2.07% | 437,996 |
| May 12, 2026 | 145,200.00 | 152,400.00 | 127,100.00 | 135,100.00 | 135,100.00 | -4.99% | 1,109,471 |
| May 11, 2026 | 134,500.00 | 147,300.00 | 129,000.00 | 142,200.00 | 142,200.00 | 5.10% | 1,149,557 |
| May 8, 2026 | 129,100.00 | 142,300.00 | 128,900.00 | 135,300.00 | 135,300.00 | 8.94% | 1,493,858 |
| May 7, 2026 | 128,300.00 | 132,600.00 | 123,400.00 | 124,200.00 | 124,200.00 | -2.89% | 360,490 |
| May 6, 2026 | 130,000.00 | 130,500.00 | 125,000.00 | 127,900.00 | 127,900.00 | -1.01% | 304,409 |
| May 4, 2026 | 133,000.00 | 133,100.00 | 128,100.00 | 129,200.00 | 129,200.00 | 1.25% | 258,175 |
| Apr 30, 2026 | 137,600.00 | 138,900.00 | 126,900.00 | 127,600.00 | 127,600.00 | -1.92% | 473,782 |
| Apr 29, 2026 | 136,100.00 | 137,400.00 | 128,700.00 | 130,100.00 | 130,100.00 | -3.70% | 358,359 |
| Apr 28, 2026 | 139,900.00 | 140,800.00 | 132,100.00 | 135,100.00 | 135,100.00 | 1.66% | 625,560 |
| Apr 27, 2026 | 122,200.00 | 134,900.00 | 121,100.00 | 132,900.00 | 132,900.00 | 11.77% | 1,017,780 |
| Apr 24, 2026 | 113,700.00 | 121,300.00 | 112,700.00 | 118,900.00 | 118,900.00 | 4.48% | 400,256 |
| Apr 23, 2026 | 117,800.00 | 119,200.00 | 112,000.00 | 113,800.00 | 113,800.00 | -1.98% | 200,826 |
| Apr 22, 2026 | 116,600.00 | 116,700.00 | 112,800.00 | 116,100.00 | 116,100.00 | -0.60% | 208,526 |
| Apr 21, 2026 | 119,200.00 | 119,200.00 | 114,200.00 | 116,800.00 | 116,800.00 | 0.26% | 206,351 |
| Apr 20, 2026 | 114,100.00 | 122,400.00 | 112,700.00 | 116,500.00 | 116,500.00 | 1.66% | 359,886 |
| Apr 17, 2026 | 117,600.00 | 117,600.00 | 113,000.00 | 114,600.00 | 114,600.00 | 0.53% | 191,781 |