SPG Co., Ltd. (KOSDAQ:058610)
South Korea · Delayed Price · Currency is KRW 94,200
+10,400 (12.41%)
Sep 4, 2026, 3:30 PM KST
SPG Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 86,500.00 | 97,200.00 | 86,500.00 | 94,200.00 | 94,200.00 | 12.41% | 1,109,487 |
| Sep 3, 2026 | 85,900.00 | 87,400.00 | 82,400.00 | 83,800.00 | 83,800.00 | -1.76% | 149,952 |
| Sep 2, 2026 | 87,100.00 | 89,300.00 | 85,300.00 | 85,300.00 | 85,300.00 | -5.54% | 165,145 |
| Sep 1, 2026 | 94,300.00 | 94,400.00 | 89,700.00 | 90,300.00 | 90,300.00 | -3.22% | 155,599 |
| Aug 31, 2026 | 90,600.00 | 93,300.00 | 88,200.00 | 93,300.00 | 93,300.00 | 0.65% | 179,578 |
| Aug 28, 2026 | 93,700.00 | 94,100.00 | 91,700.00 | 92,700.00 | 92,700.00 | -1.59% | 152,604 |
| Aug 27, 2026 | 94,100.00 | 94,800.00 | 91,400.00 | 94,200.00 | 94,200.00 | 0.11% | 340,083 |
| Aug 26, 2026 | 96,400.00 | 97,300.00 | 92,400.00 | 94,100.00 | 94,100.00 | -2.49% | 257,722 |
| Aug 25, 2026 | 97,200.00 | 98,000.00 | 92,100.00 | 96,500.00 | 96,500.00 | 2.66% | 400,855 |
| Aug 24, 2026 | 96,500.00 | 97,600.00 | 93,300.00 | 94,000.00 | 94,000.00 | -1.57% | 243,584 |
| Aug 21, 2026 | 100,300.00 | 100,400.00 | 93,800.00 | 95,500.00 | 95,500.00 | -7.64% | 456,709 |
| Aug 20, 2026 | 103,600.00 | 105,400.00 | 101,300.00 | 103,400.00 | 103,400.00 | 1.87% | 248,355 |
| Aug 19, 2026 | 105,400.00 | 110,400.00 | 101,000.00 | 101,500.00 | 101,500.00 | -6.02% | 557,896 |
| Aug 18, 2026 | 122,000.00 | 122,000.00 | 106,500.00 | 108,000.00 | 108,000.00 | -8.94% | 709,778 |
| Aug 14, 2026 | 113,500.00 | 123,800.00 | 112,100.00 | 118,600.00 | 118,600.00 | 5.70% | 1,362,137 |
| 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 |