SPG Co., Ltd. (KOSDAQ:058610)
South Korea · Delayed Price · Currency is KRW 71,600
-12,100 (-14.46%)
Jul 24, 2026, 3:30 PM KST
SPG Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 82,700.00 | 82,700.00 | 73,100.00 | 73,200.00 | - | -12.54% | 281,088 |
| 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 |
| 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 |