SPG Co., Ltd. (KOSDAQ:058610)
South Korea · Delayed Price · Currency is KRW 128,500
+2,600 (2.07%)
May 22, 2026, 3:30 PM KST
SPG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 116,800.00 | 119,300.00 | 113,500.00 | 114,000.00 | 114,000.00 | 0.44% | 254,098 |
| Apr 15, 2026 | 116,300.00 | 116,300.00 | 112,500.00 | 113,500.00 | 113,500.00 | 2.99% | 217,972 |
| Apr 14, 2026 | 107,800.00 | 112,600.00 | 105,700.00 | 110,200.00 | 110,200.00 | 5.35% | 254,344 |
| Apr 13, 2026 | 104,500.00 | 105,400.00 | 103,000.00 | 104,600.00 | 104,600.00 | -2.61% | 104,394 |
| Apr 10, 2026 | 111,200.00 | 111,300.00 | 107,300.00 | 107,400.00 | 107,400.00 | -0.56% | 149,311 |
| Apr 9, 2026 | 115,700.00 | 116,300.00 | 107,300.00 | 108,000.00 | 108,000.00 | -5.10% | 350,440 |
| Apr 8, 2026 | 109,900.00 | 114,800.00 | 108,700.00 | 113,800.00 | 113,800.00 | 9.53% | 233,164 |
| Apr 7, 2026 | 104,900.00 | 109,700.00 | 102,100.00 | 103,900.00 | 103,900.00 | 0.39% | 166,082 |
| Apr 6, 2026 | 108,000.00 | 108,000.00 | 101,300.00 | 103,500.00 | 103,500.00 | -2.17% | 209,643 |
| Apr 3, 2026 | 112,100.00 | 112,100.00 | 105,500.00 | 105,800.00 | 105,800.00 | -1.86% | 167,573 |
| Apr 2, 2026 | 121,000.00 | 121,100.00 | 106,000.00 | 107,800.00 | 107,800.00 | -3.32% | 476,910 |
| Apr 1, 2026 | 110,300.00 | 113,600.00 | 108,500.00 | 111,500.00 | 111,500.00 | 6.60% | 168,812 |
| Mar 31, 2026 | 109,100.00 | 111,500.00 | 103,700.00 | 104,600.00 | 104,600.00 | -2.06% | 239,785 |
| Mar 30, 2026 | 103,900.00 | 107,600.00 | 103,900.00 | 106,800.00 | 106,800.00 | -4.04% | 131,886 |
| Mar 27, 2026 | 102,900.00 | 112,200.00 | 101,500.00 | 111,300.00 | 111,300.00 | 3.06% | 315,887 |
| Mar 26, 2026 | 113,700.00 | 114,300.00 | 107,400.00 | 108,000.00 | 108,000.00 | -5.92% | 244,120 |
| Mar 25, 2026 | 115,200.00 | 117,700.00 | 111,600.00 | 114,800.00 | 114,800.00 | 0.88% | 337,156 |
| Mar 24, 2026 | 115,200.00 | 115,700.00 | 109,100.00 | 113,800.00 | 113,800.00 | 3.36% | 260,770 |
| Mar 23, 2026 | 115,300.00 | 115,700.00 | 109,100.00 | 110,100.00 | 110,100.00 | -8.63% | 320,543 |
| 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 |