SPG Co., Ltd. (KOSDAQ:058610)
South Korea
· Delayed Price · Currency is KRW 131,400
+4,500 (3.55%)
At close: Mar 6, 2026
SPG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 126,000.00 | 135,100.00 | 122,100.00 | 131,400.00 | 131,400.00 | 3.55% | 356,131 |
| Mar 5, 2026 | 120,500.00 | 131,900.00 | 119,500.00 | 126,900.00 | 126,900.00 | 17.07% | 535,945 |
| Mar 4, 2026 | 124,700.00 | 131,200.00 | 106,100.00 | 108,400.00 | 108,400.00 | -19.58% | 751,849 |
| Mar 3, 2026 | 138,700.00 | 152,500.00 | 134,500.00 | 134,800.00 | 134,800.00 | -6.78% | 695,280 |
| Feb 27, 2026 | 147,100.00 | 149,500.00 | 142,100.00 | 144,600.00 | 144,600.00 | -4.68% | 515,120 |
| Feb 26, 2026 | 147,300.00 | 155,000.00 | 143,900.00 | 151,700.00 | 151,700.00 | 2.99% | 774,602 |
| Feb 25, 2026 | 135,200.00 | 152,000.00 | 133,000.00 | 147,300.00 | 147,300.00 | 11.09% | 1,286,372 |
| Feb 24, 2026 | 131,800.00 | 134,400.00 | 129,600.00 | 132,600.00 | 132,600.00 | 2.71% | 287,294 |
| Feb 23, 2026 | 134,100.00 | 134,500.00 | 126,800.00 | 129,100.00 | 129,100.00 | -2.71% | 420,983 |
| Feb 20, 2026 | 139,300.00 | 140,000.00 | 132,200.00 | 132,700.00 | 132,700.00 | -4.67% | 377,851 |
| Feb 19, 2026 | 134,500.00 | 140,500.00 | 126,000.00 | 139,200.00 | 139,200.00 | 4.11% | 643,547 |
| Feb 13, 2026 | 135,000.00 | 137,000.00 | 131,800.00 | 133,700.00 | 133,700.00 | -2.62% | 322,891 |
| Feb 12, 2026 | 139,800.00 | 140,200.00 | 135,800.00 | 137,300.00 | 137,300.00 | 0.15% | 290,728 |
| Feb 11, 2026 | 133,500.00 | 143,600.00 | 129,000.00 | 137,100.00 | 137,100.00 | 2.93% | 667,822 |
| Feb 10, 2026 | 144,000.00 | 147,800.00 | 132,100.00 | 133,200.00 | 133,200.00 | -3.48% | 657,549 |
| Feb 9, 2026 | 143,000.00 | 148,000.00 | 134,100.00 | 138,000.00 | 138,000.00 | 1.40% | 497,479 |
| Feb 6, 2026 | 139,700.00 | 142,900.00 | 133,100.00 | 136,100.00 | 136,100.00 | -8.41% | 729,310 |
| Feb 5, 2026 | 151,400.00 | 155,900.00 | 144,500.00 | 148,600.00 | 148,600.00 | -4.50% | 499,031 |
| Feb 4, 2026 | 156,700.00 | 159,500.00 | 152,300.00 | 155,600.00 | 155,600.00 | -0.45% | 408,326 |
| Feb 3, 2026 | 154,000.00 | 159,200.00 | 152,400.00 | 156,300.00 | 156,300.00 | 5.25% | 508,842 |
| Feb 2, 2026 | 150,000.00 | 162,800.00 | 146,300.00 | 148,500.00 | 148,500.00 | -3.38% | 931,165 |
| Jan 30, 2026 | 157,200.00 | 161,100.00 | 153,000.00 | 153,700.00 | 153,700.00 | -2.78% | 687,905 |
| Jan 29, 2026 | 154,200.00 | 165,700.00 | 147,700.00 | 158,100.00 | 158,100.00 | 4.36% | 2,037,868 |
| Jan 28, 2026 | 124,000.00 | 157,500.00 | 122,800.00 | 151,500.00 | 151,500.00 | 24.28% | 3,410,396 |
| Jan 27, 2026 | 117,000.00 | 126,300.00 | 115,100.00 | 121,900.00 | 121,900.00 | 1.58% | 1,100,102 |
| Jan 26, 2026 | 100,600.00 | 127,300.00 | 100,500.00 | 120,000.00 | 120,000.00 | 15.50% | 3,523,622 |
| Jan 23, 2026 | 103,900.00 | 110,500.00 | 102,200.00 | 103,900.00 | 103,900.00 | -1.70% | 976,891 |
| Jan 22, 2026 | 112,900.00 | 112,900.00 | 104,900.00 | 105,700.00 | 105,700.00 | -4.60% | 1,078,927 |
| Jan 21, 2026 | 100,700.00 | 114,300.00 | 100,700.00 | 110,800.00 | 110,800.00 | 4.14% | 1,961,271 |
| Jan 20, 2026 | 112,900.00 | 114,400.00 | 103,200.00 | 106,400.00 | 106,400.00 | -5.51% | 1,785,805 |
| Jan 19, 2026 | 93,900.00 | 117,600.00 | 91,500.00 | 112,600.00 | 112,600.00 | 21.86% | 4,786,779 |
| Jan 16, 2026 | 98,000.00 | 98,700.00 | 89,900.00 | 92,400.00 | 92,400.00 | -4.64% | 1,445,369 |
| Jan 15, 2026 | 86,100.00 | 99,900.00 | 85,800.00 | 96,900.00 | 96,900.00 | 11.25% | 3,144,263 |
| Jan 14, 2026 | 94,300.00 | 94,700.00 | 85,600.00 | 87,100.00 | 87,100.00 | -4.29% | 1,609,109 |
| Jan 13, 2026 | 84,200.00 | 92,500.00 | 82,800.00 | 91,000.00 | 91,000.00 | 10.17% | 2,627,250 |
| Jan 12, 2026 | 78,900.00 | 85,800.00 | 77,800.00 | 82,600.00 | 82,600.00 | 4.56% | 1,233,105 |
| Jan 9, 2026 | 78,100.00 | 81,100.00 | 75,400.00 | 79,000.00 | 79,000.00 | 3.95% | 862,703 |
| Jan 8, 2026 | 81,100.00 | 81,100.00 | 76,000.00 | 76,000.00 | 76,000.00 | -5.00% | 822,091 |
| Jan 7, 2026 | 75,200.00 | 83,300.00 | 74,000.00 | 80,000.00 | 80,000.00 | 6.38% | 1,910,431 |
| Jan 6, 2026 | 81,600.00 | 82,400.00 | 73,600.00 | 75,200.00 | 75,200.00 | -6.00% | 1,334,702 |
| Jan 5, 2026 | 81,400.00 | 81,500.00 | 77,100.00 | 80,000.00 | 80,000.00 | -3.26% | 950,130 |
| Jan 2, 2026 | 80,800.00 | 88,300.00 | 80,600.00 | 82,700.00 | 82,700.00 | 1.72% | 1,624,247 |
| Dec 30, 2025 | 87,900.00 | 87,900.00 | 80,000.00 | 81,300.00 | 81,300.00 | -5.36% | 1,130,977 |
| Dec 29, 2025 | 84,700.00 | 88,600.00 | 82,800.00 | 85,900.00 | 85,900.00 | 1.54% | 1,259,122 |
| Dec 26, 2025 | 86,400.00 | 89,600.00 | 81,600.00 | 84,600.00 | 84,450.00 | 0.71% | 1,347,472 |
| Dec 24, 2025 | 86,900.00 | 88,100.00 | 83,500.00 | 84,000.00 | 83,851.06 | -2.55% | 841,915 |
| Dec 23, 2025 | 90,000.00 | 92,000.00 | 85,300.00 | 86,200.00 | 86,047.16 | -5.59% | 1,370,909 |
| Dec 22, 2025 | 86,300.00 | 94,200.00 | 82,600.00 | 91,300.00 | 91,138.12 | 1.67% | 3,608,371 |
| Dec 19, 2025 | 72,500.00 | 90,700.00 | 68,900.00 | 89,800.00 | 89,640.78 | 28.29% | 4,906,964 |
| Dec 18, 2025 | 69,000.00 | 75,500.00 | 67,500.00 | 70,000.00 | 69,875.89 | -2.23% | 1,326,796 |
| Dec 17, 2025 | 82,300.00 | 84,900.00 | 68,500.00 | 71,600.00 | 71,473.05 | -12.58% | 2,321,867 |
| Dec 16, 2025 | 78,100.00 | 83,500.00 | 76,100.00 | 81,900.00 | 81,754.79 | 3.93% | 1,274,467 |
| Dec 15, 2025 | 74,500.00 | 81,900.00 | 73,500.00 | 78,800.00 | 78,660.28 | 5.07% | 1,350,028 |
| Dec 12, 2025 | 73,100.00 | 75,400.00 | 71,600.00 | 75,000.00 | 74,867.02 | 2.60% | 803,409 |
| Dec 11, 2025 | 71,500.00 | 74,900.00 | 69,700.00 | 73,100.00 | 72,970.39 | 0.27% | 1,043,063 |
| Dec 10, 2025 | 74,900.00 | 75,400.00 | 71,400.00 | 72,900.00 | 72,770.74 | -2.93% | 999,513 |
| Dec 9, 2025 | 72,500.00 | 77,850.00 | 70,800.00 | 75,100.00 | 74,966.84 | 0.13% | 1,298,741 |
| Dec 8, 2025 | 67,300.00 | 75,100.00 | 66,300.00 | 75,000.00 | 74,867.02 | 12.61% | 2,578,464 |
| Dec 5, 2025 | 66,100.00 | 70,800.00 | 63,400.00 | 66,600.00 | 66,481.91 | 2.78% | 1,894,077 |
| Dec 4, 2025 | 64,700.00 | 73,900.00 | 62,500.00 | 64,800.00 | 64,685.11 | 3.35% | 4,090,185 |
| Dec 3, 2025 | 62,300.00 | 64,500.00 | 60,600.00 | 62,700.00 | 62,588.83 | -2.94% | 1,266,669 |
| Dec 2, 2025 | 66,400.00 | 68,100.00 | 63,200.00 | 64,600.00 | 64,485.46 | 3.03% | 1,563,315 |
| Dec 1, 2025 | 60,800.00 | 64,900.00 | 60,600.00 | 62,700.00 | 62,588.83 | -0.48% | 1,830,412 |
| Nov 28, 2025 | 51,700.00 | 64,400.00 | 51,700.00 | 63,000.00 | 62,888.30 | 26.13% | 5,790,056 |
| Nov 27, 2025 | 44,200.00 | 50,500.00 | 43,500.00 | 49,950.00 | 49,861.44 | 11.74% | 3,879,340 |
| Nov 26, 2025 | 47,950.00 | 48,600.00 | 44,200.00 | 44,700.00 | 44,620.74 | -5.40% | 1,439,903 |
| Nov 25, 2025 | 46,450.00 | 49,200.00 | 45,750.00 | 47,250.00 | 47,166.22 | 2.49% | 1,886,309 |
| Nov 24, 2025 | 47,550.00 | 47,700.00 | 45,050.00 | 46,100.00 | 46,018.26 | - | 1,540,135 |
| Nov 21, 2025 | 40,950.00 | 49,800.00 | 40,800.00 | 46,100.00 | 46,018.26 | 8.47% | 7,756,273 |
| Nov 20, 2025 | 37,900.00 | 44,150.00 | 37,650.00 | 42,500.00 | 42,424.65 | 10.82% | 6,969,681 |
| Nov 19, 2025 | 32,400.00 | 38,800.00 | 31,500.00 | 38,350.00 | 38,282.00 | 26.78% | 7,324,898 |
| Nov 18, 2025 | 30,350.00 | 30,850.00 | 29,350.00 | 30,250.00 | 30,196.37 | -2.10% | 202,598 |
| Nov 17, 2025 | 30,150.00 | 30,950.00 | 29,200.00 | 30,900.00 | 30,845.21 | 4.04% | 199,337 |
| Nov 14, 2025 | 30,500.00 | 30,800.00 | 29,650.00 | 29,700.00 | 29,647.34 | -5.71% | 221,157 |
| Nov 13, 2025 | 31,350.00 | 31,750.00 | 30,550.00 | 31,500.00 | 31,444.15 | 0.96% | 196,510 |
| Nov 12, 2025 | 32,000.00 | 32,100.00 | 30,850.00 | 31,200.00 | 31,144.68 | -1.42% | 209,270 |
| Nov 11, 2025 | 32,150.00 | 33,350.00 | 31,050.00 | 31,650.00 | 31,593.88 | 0.32% | 358,195 |
| Nov 10, 2025 | 31,550.00 | 31,750.00 | 30,200.00 | 31,550.00 | 31,494.06 | 1.77% | 193,063 |
| Nov 7, 2025 | 30,750.00 | 32,250.00 | 30,550.00 | 31,000.00 | 30,945.04 | -3.88% | 356,688 |
| Nov 6, 2025 | 34,250.00 | 34,300.00 | 31,900.00 | 32,250.00 | 32,192.82 | -3.01% | 406,866 |
| Nov 5, 2025 | 34,500.00 | 34,750.00 | 32,200.00 | 33,250.00 | 33,191.05 | -6.73% | 618,266 |
| Nov 4, 2025 | 34,700.00 | 36,200.00 | 33,900.00 | 35,650.00 | 35,586.79 | -0.14% | 916,867 |
| Nov 3, 2025 | 35,050.00 | 37,250.00 | 34,450.00 | 35,700.00 | 35,636.70 | 5.62% | 1,677,327 |
| Oct 31, 2025 | 32,650.00 | 34,900.00 | 31,700.00 | 33,800.00 | 33,740.07 | 8.68% | 1,941,811 |
| Oct 30, 2025 | 31,300.00 | 31,300.00 | 30,100.00 | 31,100.00 | 31,044.86 | -1.27% | 260,024 |
| Oct 29, 2025 | 31,950.00 | 32,350.00 | 31,150.00 | 31,500.00 | 31,444.15 | -0.16% | 310,198 |
| Oct 28, 2025 | 31,950.00 | 32,200.00 | 31,300.00 | 31,550.00 | 31,494.06 | 0.48% | 273,404 |
| Oct 27, 2025 | 31,550.00 | 31,650.00 | 30,800.00 | 31,400.00 | 31,344.33 | - | 338,414 |
| Oct 24, 2025 | 31,900.00 | 32,300.00 | 31,350.00 | 31,400.00 | 31,344.33 | -0.95% | 402,412 |
| Oct 23, 2025 | 31,550.00 | 32,400.00 | 31,400.00 | 31,700.00 | 31,643.79 | -2.01% | 310,610 |
| Oct 22, 2025 | 33,400.00 | 33,400.00 | 31,750.00 | 32,350.00 | 32,292.64 | -2.56% | 377,725 |
| Oct 21, 2025 | 33,950.00 | 34,000.00 | 32,350.00 | 33,200.00 | 33,141.13 | -3.21% | 713,665 |
| Oct 20, 2025 | 31,600.00 | 34,425.00 | 31,200.00 | 34,300.00 | 34,239.18 | 11.18% | 1,135,382 |
| Oct 17, 2025 | 31,400.00 | 32,450.00 | 30,850.00 | 30,850.00 | 30,795.30 | -5.22% | 730,801 |
| Oct 16, 2025 | 34,250.00 | 34,300.00 | 31,650.00 | 32,550.00 | 32,492.29 | 1.88% | 1,066,007 |
| Oct 15, 2025 | 30,450.00 | 32,450.00 | 30,000.00 | 31,950.00 | 31,893.35 | 8.49% | 1,182,117 |
| Oct 14, 2025 | 30,700.00 | 33,000.00 | 29,000.00 | 29,450.00 | 29,397.78 | -3.92% | 1,400,737 |
| Oct 13, 2025 | 30,750.00 | 31,000.00 | 29,950.00 | 30,650.00 | 30,595.66 | 0.49% | 766,670 |
| Oct 10, 2025 | 27,150.00 | 31,100.00 | 26,850.00 | 30,500.00 | 30,445.92 | 12.96% | 1,326,438 |
| Oct 2, 2025 | 27,400.00 | 27,400.00 | 26,750.00 | 27,000.00 | 26,952.13 | -1.10% | 119,007 |