SPG Co., Ltd. (KOSDAQ:058610)
South Korea · Delayed Price · Currency is KRW 100,700
+1,900 (1.92%)
Sep 23, 2026, 3:30 PM KST
SPG Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 103,300.00 | 105,400.00 | 99,600.00 | 100,700.00 | 100,700.00 | 1.92% | 359,173 |
| Sep 22, 2026 | 100,700.00 | 100,800.00 | 98,800.00 | 98,800.00 | 98,800.00 | -1.00% | 184,356 |
| Sep 21, 2026 | 98,900.00 | 100,900.00 | 97,500.00 | 99,800.00 | 99,800.00 | 0.50% | 212,791 |
| Sep 18, 2026 | 100,200.00 | 100,500.00 | 98,400.00 | 99,400.00 | 99,300.00 | 0.91% | 184,313 |
| Sep 17, 2026 | 98,400.00 | 99,700.00 | 96,200.00 | 98,500.00 | 98,400.91 | 0.31% | 230,683 |
| Sep 16, 2026 | 101,000.00 | 101,000.00 | 96,600.00 | 98,200.00 | 98,101.21 | -4.47% | 371,537 |
| Sep 15, 2026 | 91,600.00 | 107,600.00 | 91,200.00 | 102,800.00 | 102,696.58 | 13.34% | 1,514,570 |
| Sep 14, 2026 | 92,700.00 | 94,300.00 | 90,500.00 | 90,700.00 | 90,608.75 | -6.30% | 248,926 |
| Sep 11, 2026 | 93,600.00 | 96,800.00 | 93,100.00 | 96,800.00 | 96,702.62 | -0.62% | 406,919 |
| Sep 10, 2026 | 97,100.00 | 101,000.00 | 95,000.00 | 97,400.00 | 97,302.01 | 4.39% | 819,885 |
| Sep 9, 2026 | 91,000.00 | 95,400.00 | 90,800.00 | 93,300.00 | 93,206.14 | 2.19% | 232,473 |
| Sep 8, 2026 | 92,800.00 | 95,400.00 | 91,300.00 | 91,300.00 | 91,208.15 | -1.51% | 237,401 |
| Sep 7, 2026 | 95,500.00 | 98,500.00 | 92,600.00 | 92,700.00 | 92,606.74 | -1.59% | 454,784 |
| Sep 4, 2026 | 86,500.00 | 97,200.00 | 86,500.00 | 94,200.00 | 94,105.23 | 12.41% | 1,109,499 |
| Sep 3, 2026 | 85,900.00 | 87,400.00 | 82,400.00 | 83,800.00 | 83,715.69 | -1.76% | 149,952 |
| Sep 2, 2026 | 87,100.00 | 89,300.00 | 85,300.00 | 85,300.00 | 85,214.19 | -5.54% | 165,145 |
| Sep 1, 2026 | 94,300.00 | 94,400.00 | 89,700.00 | 90,300.00 | 90,209.15 | -3.22% | 155,599 |
| Aug 31, 2026 | 90,600.00 | 93,300.00 | 88,200.00 | 93,300.00 | 93,206.14 | 0.65% | 179,591 |
| Aug 28, 2026 | 93,700.00 | 94,100.00 | 91,700.00 | 92,700.00 | 92,606.74 | -1.59% | 152,604 |
| Aug 27, 2026 | 94,100.00 | 94,800.00 | 91,400.00 | 94,200.00 | 94,105.23 | 0.11% | 340,083 |
| Aug 26, 2026 | 96,400.00 | 97,300.00 | 92,400.00 | 94,100.00 | 94,005.33 | -2.49% | 257,722 |
| Aug 25, 2026 | 97,200.00 | 98,000.00 | 92,100.00 | 96,500.00 | 96,402.92 | 2.66% | 400,855 |
| Aug 24, 2026 | 96,500.00 | 97,600.00 | 93,300.00 | 94,000.00 | 93,905.43 | -1.57% | 243,584 |
| Aug 21, 2026 | 100,300.00 | 100,400.00 | 93,800.00 | 95,500.00 | 95,403.92 | -7.64% | 456,709 |
| Aug 20, 2026 | 103,600.00 | 105,400.00 | 101,300.00 | 103,400.00 | 103,295.98 | 1.87% | 248,355 |
| Aug 19, 2026 | 105,400.00 | 110,400.00 | 101,000.00 | 101,500.00 | 101,397.89 | -6.02% | 557,896 |
| Aug 18, 2026 | 122,000.00 | 122,000.00 | 106,500.00 | 108,000.00 | 107,891.35 | -8.94% | 709,778 |
| Aug 14, 2026 | 113,500.00 | 123,800.00 | 112,100.00 | 118,600.00 | 118,480.68 | 5.70% | 1,362,139 |
| Aug 13, 2026 | 112,700.00 | 113,900.00 | 109,500.00 | 112,200.00 | 112,087.12 | - | 397,055 |
| Aug 12, 2026 | 113,200.00 | 113,400.00 | 108,600.00 | 112,200.00 | 112,087.12 | -1.58% | 435,828 |
| Aug 11, 2026 | 112,300.00 | 121,900.00 | 108,500.00 | 114,000.00 | 113,885.31 | 6.15% | 1,760,899 |
| Aug 10, 2026 | 100,600.00 | 108,400.00 | 98,800.00 | 107,400.00 | 107,291.95 | 5.60% | 537,368 |
| Aug 7, 2026 | 109,100.00 | 109,700.00 | 98,400.00 | 101,700.00 | 101,597.69 | -6.18% | 481,292 |
| Aug 6, 2026 | 113,300.00 | 118,300.00 | 106,900.00 | 108,400.00 | 108,290.95 | -0.46% | 840,379 |
| Aug 5, 2026 | 106,000.00 | 109,600.00 | 102,200.00 | 108,900.00 | 108,790.44 | 0.09% | 630,874 |
| Aug 4, 2026 | 105,300.00 | 112,500.00 | 100,600.00 | 108,800.00 | 108,690.54 | 0.09% | 1,359,158 |
| Aug 3, 2026 | 100,600.00 | 115,000.00 | 97,900.00 | 108,700.00 | 108,590.64 | 14.90% | 2,808,007 |
| Jul 31, 2026 | 80,200.00 | 97,900.00 | 77,400.00 | 94,600.00 | 94,504.83 | 23.18% | 2,097,222 |
| Jul 30, 2026 | 85,400.00 | 88,500.00 | 74,000.00 | 76,800.00 | 76,722.74 | -6.11% | 1,295,659 |
| Jul 29, 2026 | 75,900.00 | 82,800.00 | 68,700.00 | 81,800.00 | 81,717.71 | 20.29% | 2,022,473 |
| Jul 28, 2026 | 73,500.00 | 76,300.00 | 66,500.00 | 68,000.00 | 67,931.59 | -9.33% | 319,018 |
| Jul 27, 2026 | 74,400.00 | 78,700.00 | 72,500.00 | 75,000.00 | 74,924.55 | 4.75% | 420,854 |
| Jul 24, 2026 | 82,700.00 | 82,700.00 | 71,300.00 | 71,600.00 | 71,527.97 | -14.46% | 432,642 |
| Jul 23, 2026 | 90,300.00 | 90,500.00 | 81,200.00 | 83,700.00 | 83,615.79 | 1.33% | 971,558 |
| Jul 22, 2026 | 82,100.00 | 85,800.00 | 78,600.00 | 82,600.00 | 82,516.90 | 25.15% | 1,534,533 |
| Jul 21, 2026 | 61,600.00 | 69,600.00 | 61,000.00 | 66,000.00 | 65,933.60 | 5.43% | 276,054 |
| Jul 20, 2026 | 62,300.00 | 65,800.00 | 61,400.00 | 62,600.00 | 62,537.02 | -5.15% | 69,679 |
| Jul 16, 2026 | 69,000.00 | 69,100.00 | 64,300.00 | 66,000.00 | 65,933.60 | -6.52% | 82,400 |
| Jul 15, 2026 | 68,300.00 | 71,400.00 | 67,800.00 | 70,600.00 | 70,528.97 | 6.65% | 110,753 |
| Jul 14, 2026 | 67,800.00 | 68,200.00 | 62,000.00 | 66,200.00 | 66,133.40 | -3.92% | 116,621 |