SPG Co., Ltd. (KOSDAQ:058610)
South Korea
· Delayed Price · Currency is KRW 66,600
+1,800 (2.78%)
At close: Dec 5, 2025
SPG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66,100.00 | 70,800.00 | 63,400.00 | 66,600.00 | 66,600.00 | 2.78% | 1,876,276 |
| Dec 4, 2025 | 64,700.00 | 73,900.00 | 62,500.00 | 64,800.00 | 64,800.00 | 3.35% | 4,061,652 |
| Dec 3, 2025 | 62,300.00 | 64,500.00 | 60,600.00 | 62,700.00 | 62,700.00 | -2.94% | 1,256,869 |
| Dec 2, 2025 | 66,400.00 | 68,100.00 | 63,200.00 | 64,600.00 | 64,600.00 | 3.03% | 1,563,315 |
| Dec 1, 2025 | 60,800.00 | 64,900.00 | 60,600.00 | 62,700.00 | 62,700.00 | -0.48% | 1,830,227 |
| Nov 28, 2025 | 51,700.00 | 64,400.00 | 51,700.00 | 63,000.00 | 63,000.00 | 26.13% | 5,790,056 |
| Nov 27, 2025 | 44,200.00 | 50,500.00 | 43,500.00 | 49,950.00 | 49,950.00 | 11.74% | 3,879,335 |
| Nov 26, 2025 | 47,950.00 | 48,600.00 | 44,200.00 | 44,700.00 | 44,700.00 | -5.40% | 1,439,897 |
| Nov 25, 2025 | 46,450.00 | 49,200.00 | 45,750.00 | 47,250.00 | 47,250.00 | 2.49% | 1,886,309 |
| Nov 24, 2025 | 47,550.00 | 47,700.00 | 45,050.00 | 46,100.00 | 46,100.00 | - | 1,540,135 |
| Nov 21, 2025 | 40,950.00 | 49,800.00 | 40,800.00 | 46,100.00 | 46,100.00 | 8.47% | 7,755,702 |
| Nov 20, 2025 | 37,900.00 | 44,150.00 | 37,650.00 | 42,500.00 | 42,500.00 | 10.82% | 6,969,430 |
| Nov 19, 2025 | 32,400.00 | 38,800.00 | 31,500.00 | 38,350.00 | 38,350.00 | 26.78% | 7,324,898 |
| Nov 18, 2025 | 30,350.00 | 30,850.00 | 29,350.00 | 30,250.00 | 30,250.00 | -2.10% | 202,598 |
| Nov 17, 2025 | 30,150.00 | 30,950.00 | 29,200.00 | 30,900.00 | 30,900.00 | 4.04% | 199,337 |
| Nov 14, 2025 | 30,500.00 | 30,800.00 | 29,650.00 | 29,700.00 | 29,700.00 | -5.71% | 221,157 |
| Nov 13, 2025 | 31,350.00 | 31,750.00 | 30,550.00 | 31,500.00 | 31,500.00 | 0.96% | 196,510 |
| Nov 12, 2025 | 32,000.00 | 32,100.00 | 30,850.00 | 31,200.00 | 31,200.00 | -1.42% | 209,270 |
| Nov 11, 2025 | 32,150.00 | 33,350.00 | 31,050.00 | 31,650.00 | 31,650.00 | 0.32% | 358,195 |
| Nov 10, 2025 | 31,550.00 | 31,750.00 | 30,200.00 | 31,550.00 | 31,550.00 | 1.77% | 193,063 |
| Nov 7, 2025 | 30,750.00 | 32,250.00 | 30,550.00 | 31,000.00 | 31,000.00 | -3.88% | 356,688 |
| Nov 6, 2025 | 34,250.00 | 34,300.00 | 31,900.00 | 32,250.00 | 32,250.00 | -3.01% | 406,866 |
| Nov 5, 2025 | 34,500.00 | 34,750.00 | 32,200.00 | 33,250.00 | 33,250.00 | -6.73% | 618,266 |
| Nov 4, 2025 | 34,700.00 | 36,200.00 | 33,900.00 | 35,650.00 | 35,650.00 | -0.14% | 916,867 |
| Nov 3, 2025 | 35,050.00 | 37,250.00 | 34,450.00 | 35,700.00 | 35,700.00 | 5.62% | 1,677,327 |
| Oct 31, 2025 | 32,650.00 | 34,900.00 | 31,700.00 | 33,800.00 | 33,800.00 | 8.68% | 1,941,811 |
| Oct 30, 2025 | 31,300.00 | 31,300.00 | 30,100.00 | 31,100.00 | 31,100.00 | -1.27% | 260,024 |
| Oct 29, 2025 | 31,950.00 | 32,350.00 | 31,150.00 | 31,500.00 | 31,500.00 | -0.16% | 310,198 |
| Oct 28, 2025 | 31,950.00 | 32,200.00 | 31,300.00 | 31,550.00 | 31,550.00 | 0.48% | 273,404 |
| Oct 27, 2025 | 31,550.00 | 31,650.00 | 30,800.00 | 31,400.00 | 31,400.00 | - | 338,414 |
| Oct 24, 2025 | 31,900.00 | 32,300.00 | 31,350.00 | 31,400.00 | 31,400.00 | -0.95% | 402,412 |
| Oct 23, 2025 | 31,550.00 | 32,400.00 | 31,400.00 | 31,700.00 | 31,700.00 | -2.01% | 310,610 |
| Oct 22, 2025 | 33,400.00 | 33,400.00 | 31,750.00 | 32,350.00 | 32,350.00 | -2.56% | 377,725 |
| Oct 21, 2025 | 33,950.00 | 34,000.00 | 32,350.00 | 33,200.00 | 33,200.00 | -3.21% | 713,665 |
| Oct 20, 2025 | 31,600.00 | 34,425.00 | 31,200.00 | 34,300.00 | 34,300.00 | 11.18% | 1,135,382 |
| Oct 17, 2025 | 31,400.00 | 32,450.00 | 30,850.00 | 30,850.00 | 30,850.00 | -5.22% | 730,801 |
| Oct 16, 2025 | 34,250.00 | 34,300.00 | 31,650.00 | 32,550.00 | 32,550.00 | 1.88% | 1,066,007 |
| Oct 15, 2025 | 30,450.00 | 32,450.00 | 30,000.00 | 31,950.00 | 31,950.00 | 8.49% | 1,182,117 |
| Oct 14, 2025 | 30,700.00 | 33,000.00 | 29,000.00 | 29,450.00 | 29,450.00 | -3.92% | 1,400,737 |
| Oct 13, 2025 | 30,750.00 | 31,000.00 | 29,950.00 | 30,650.00 | 30,650.00 | 0.49% | 766,670 |
| Oct 10, 2025 | 27,150.00 | 31,100.00 | 26,850.00 | 30,500.00 | 30,500.00 | 12.96% | 1,326,438 |
| Oct 2, 2025 | 27,400.00 | 27,400.00 | 26,750.00 | 27,000.00 | 27,000.00 | -1.10% | 119,007 |
| Oct 1, 2025 | 27,600.00 | 27,700.00 | 27,100.00 | 27,300.00 | 27,300.00 | -1.27% | 142,811 |
| Sep 30, 2025 | 27,000.00 | 28,000.00 | 26,450.00 | 27,650.00 | 27,550.00 | 4.34% | 278,908 |
| Sep 29, 2025 | 26,450.00 | 26,900.00 | 26,350.00 | 26,500.00 | 26,404.16 | 0.76% | 108,865 |
| Sep 26, 2025 | 27,500.00 | 27,600.00 | 26,000.00 | 26,300.00 | 26,204.88 | -3.31% | 244,816 |
| Sep 25, 2025 | 27,000.00 | 28,200.00 | 26,750.00 | 27,200.00 | 27,101.63 | 1.12% | 330,241 |
| Sep 24, 2025 | 27,650.00 | 27,950.00 | 26,650.00 | 26,900.00 | 26,802.71 | -3.93% | 244,283 |
| Sep 23, 2025 | 28,800.00 | 28,850.00 | 27,650.00 | 28,000.00 | 27,898.73 | -1.93% | 239,490 |
| Sep 22, 2025 | 29,400.00 | 29,700.00 | 28,500.00 | 28,550.00 | 28,446.75 | 0.18% | 386,545 |
| Sep 19, 2025 | 28,150.00 | 29,200.00 | 27,050.00 | 28,500.00 | 28,396.93 | 1.24% | 578,194 |
| Sep 18, 2025 | 27,550.00 | 28,400.00 | 27,450.00 | 28,150.00 | 28,048.19 | 4.26% | 301,243 |
| Sep 17, 2025 | 27,350.00 | 27,850.00 | 26,900.00 | 27,000.00 | 26,902.35 | -2.00% | 189,200 |
| Sep 16, 2025 | 29,150.00 | 29,200.00 | 27,500.00 | 27,550.00 | 27,450.36 | -3.67% | 304,397 |
| Sep 15, 2025 | 28,950.00 | 29,200.00 | 28,100.00 | 28,600.00 | 28,496.56 | 0.70% | 395,696 |
| Sep 12, 2025 | 28,600.00 | 28,750.00 | 27,950.00 | 28,400.00 | 28,297.29 | - | 370,400 |
| Sep 11, 2025 | 27,550.00 | 29,000.00 | 27,300.00 | 28,400.00 | 28,297.29 | 3.09% | 528,426 |
| Sep 10, 2025 | 28,150.00 | 28,350.00 | 27,400.00 | 27,550.00 | 27,450.36 | - | 323,836 |
| Sep 9, 2025 | 27,600.00 | 27,650.00 | 27,000.00 | 27,550.00 | 27,450.36 | 0.18% | 211,552 |
| Sep 8, 2025 | 27,350.00 | 27,750.00 | 27,000.00 | 27,500.00 | 27,400.54 | 1.85% | 232,683 |
| Sep 5, 2025 | 27,350.00 | 27,350.00 | 26,750.00 | 27,000.00 | 26,902.35 | - | 127,512 |
| Sep 4, 2025 | 27,200.00 | 27,350.00 | 26,650.00 | 27,000.00 | 26,902.35 | 0.75% | 150,604 |
| Sep 3, 2025 | 28,400.00 | 28,400.00 | 26,600.00 | 26,800.00 | 26,703.07 | -2.19% | 548,755 |
| Sep 2, 2025 | 25,950.00 | 27,600.00 | 25,750.00 | 27,400.00 | 27,300.90 | 7.45% | 648,245 |
| Sep 1, 2025 | 26,100.00 | 26,350.00 | 25,200.00 | 25,500.00 | 25,407.78 | 0.59% | 183,218 |
| Aug 29, 2025 | 25,300.00 | 25,800.00 | 25,300.00 | 25,350.00 | 25,258.32 | -0.98% | 95,493 |
| Aug 28, 2025 | 26,500.00 | 26,550.00 | 25,450.00 | 25,600.00 | 25,507.41 | -0.97% | 157,035 |
| Aug 27, 2025 | 26,300.00 | 26,300.00 | 25,500.00 | 25,850.00 | 25,756.51 | -1.15% | 141,339 |
| Aug 26, 2025 | 25,850.00 | 26,500.00 | 25,600.00 | 26,150.00 | 26,055.42 | 1.55% | 319,804 |
| Aug 25, 2025 | 23,800.00 | 25,950.00 | 23,750.00 | 25,750.00 | 25,656.87 | 9.11% | 376,762 |
| Aug 22, 2025 | 23,050.00 | 23,750.00 | 23,050.00 | 23,600.00 | 23,514.65 | 1.29% | 61,193 |
| Aug 21, 2025 | 23,100.00 | 23,300.00 | 22,950.00 | 23,300.00 | 23,215.73 | 0.65% | 51,708 |
| Aug 20, 2025 | 23,050.00 | 23,500.00 | 22,500.00 | 23,150.00 | 23,066.27 | -1.91% | 101,465 |
| Aug 19, 2025 | 23,950.00 | 24,050.00 | 23,400.00 | 23,600.00 | 23,514.65 | -1.67% | 68,213 |
| Aug 18, 2025 | 24,450.00 | 24,450.00 | 23,750.00 | 24,000.00 | 23,913.20 | -2.64% | 97,955 |
| Aug 14, 2025 | 24,800.00 | 24,800.00 | 24,350.00 | 24,650.00 | 24,560.85 | 0.20% | 70,524 |
| Aug 13, 2025 | 25,400.00 | 25,450.00 | 24,400.00 | 24,600.00 | 24,511.03 | -2.38% | 105,593 |
| Aug 12, 2025 | 25,600.00 | 26,300.00 | 25,000.00 | 25,200.00 | 25,108.86 | -0.98% | 150,919 |
| Aug 11, 2025 | 25,400.00 | 25,550.00 | 25,100.00 | 25,450.00 | 25,357.96 | 0.59% | 68,223 |
| Aug 8, 2025 | 25,450.00 | 25,600.00 | 25,150.00 | 25,300.00 | 25,208.50 | -0.59% | 44,137 |
| Aug 7, 2025 | 25,400.00 | 25,650.00 | 25,100.00 | 25,450.00 | 25,357.96 | 0.20% | 56,300 |
| Aug 6, 2025 | 24,850.00 | 25,400.00 | 24,650.00 | 25,400.00 | 25,308.14 | 1.60% | 59,669 |
| Aug 5, 2025 | 24,450.00 | 25,200.00 | 24,350.00 | 25,000.00 | 24,909.58 | 3.09% | 77,473 |
| Aug 4, 2025 | 23,750.00 | 24,350.00 | 23,750.00 | 24,250.00 | 24,162.30 | 0.83% | 74,133 |
| Aug 1, 2025 | 24,800.00 | 24,950.00 | 23,950.00 | 24,050.00 | 23,963.02 | -3.99% | 119,217 |
| Jul 31, 2025 | 25,450.00 | 25,500.00 | 25,000.00 | 25,050.00 | 24,959.40 | -1.57% | 70,981 |
| Jul 30, 2025 | 24,950.00 | 25,850.00 | 24,950.00 | 25,450.00 | 25,357.96 | 1.19% | 87,625 |
| Jul 29, 2025 | 25,350.00 | 25,600.00 | 24,800.00 | 25,150.00 | 25,059.04 | -0.79% | 88,203 |
| Jul 28, 2025 | 25,300.00 | 25,400.00 | 24,900.00 | 25,350.00 | 25,258.32 | -0.20% | 80,684 |
| Jul 25, 2025 | 25,450.00 | 25,850.00 | 25,000.00 | 25,400.00 | 25,308.14 | -0.78% | 82,949 |
| Jul 24, 2025 | 25,950.00 | 26,150.00 | 25,450.00 | 25,600.00 | 25,507.41 | -1.54% | 163,329 |
| Jul 23, 2025 | 26,300.00 | 26,350.00 | 25,250.00 | 26,000.00 | 25,905.97 | -1.14% | 88,703 |
| Jul 22, 2025 | 26,850.00 | 26,850.00 | 25,900.00 | 26,300.00 | 26,204.88 | -2.05% | 103,830 |
| Jul 21, 2025 | 26,500.00 | 26,850.00 | 26,300.00 | 26,850.00 | 26,752.89 | 1.32% | 70,437 |
| Jul 18, 2025 | 26,600.00 | 26,700.00 | 26,150.00 | 26,500.00 | 26,404.16 | -0.38% | 60,687 |
| Jul 17, 2025 | 27,150.00 | 27,200.00 | 26,300.00 | 26,600.00 | 26,503.80 | -1.48% | 113,366 |
| Jul 16, 2025 | 26,900.00 | 27,150.00 | 26,300.00 | 27,000.00 | 26,902.35 | 0.75% | 109,623 |
| Jul 15, 2025 | 26,000.00 | 27,150.00 | 25,850.00 | 26,800.00 | 26,703.07 | 2.29% | 167,048 |
| Jul 14, 2025 | 26,300.00 | 26,350.00 | 25,900.00 | 26,200.00 | 26,105.24 | -0.95% | 74,370 |
| Jul 11, 2025 | 26,850.00 | 26,850.00 | 26,350.00 | 26,450.00 | 26,354.34 | -1.49% | 90,834 |