SPG Co., Ltd. (KOSDAQ:058610)
South Korea
· Delayed Price · Currency is KRW 130,200
-4,900 (-3.63%)
Apr 29, 2026, 1:10 PM KST
SPG Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 139,900.00 | 140,800.00 | 132,100.00 | 135,100.00 | 135,100.00 | 1.66% | 625,556 |
| Apr 27, 2026 | 122,200.00 | 134,900.00 | 121,100.00 | 132,900.00 | 132,900.00 | 11.77% | 1,017,679 |
| Apr 24, 2026 | 113,700.00 | 121,300.00 | 112,700.00 | 118,900.00 | 118,900.00 | 4.48% | 400,256 |
| Apr 23, 2026 | 117,800.00 | 119,200.00 | 112,000.00 | 113,800.00 | 113,800.00 | -1.98% | 200,821 |
| Apr 22, 2026 | 116,600.00 | 116,700.00 | 112,800.00 | 116,100.00 | 116,100.00 | -0.60% | 208,526 |
| Apr 21, 2026 | 119,200.00 | 119,200.00 | 114,200.00 | 116,800.00 | 116,800.00 | 0.26% | 206,351 |
| Apr 20, 2026 | 114,100.00 | 122,400.00 | 112,700.00 | 116,500.00 | 116,500.00 | 1.66% | 359,886 |
| Apr 17, 2026 | 117,600.00 | 117,600.00 | 113,000.00 | 114,600.00 | 114,600.00 | 0.53% | 191,781 |
| Apr 16, 2026 | 116,800.00 | 119,300.00 | 113,500.00 | 114,000.00 | 114,000.00 | 0.44% | 254,098 |
| Apr 15, 2026 | 116,300.00 | 116,300.00 | 112,500.00 | 113,500.00 | 113,500.00 | 2.99% | 217,967 |
| Apr 14, 2026 | 107,800.00 | 112,600.00 | 105,700.00 | 110,200.00 | 110,200.00 | 5.35% | 254,344 |
| Apr 13, 2026 | 104,500.00 | 105,400.00 | 103,000.00 | 104,600.00 | 104,600.00 | -2.61% | 104,394 |
| Apr 10, 2026 | 111,200.00 | 111,300.00 | 107,300.00 | 107,400.00 | 107,400.00 | -0.56% | 149,311 |
| Apr 9, 2026 | 115,700.00 | 116,300.00 | 107,300.00 | 108,000.00 | 108,000.00 | -5.10% | 350,440 |
| Apr 8, 2026 | 109,900.00 | 114,800.00 | 108,700.00 | 113,800.00 | 113,800.00 | 9.53% | 233,164 |
| Apr 7, 2026 | 104,900.00 | 109,700.00 | 102,100.00 | 103,900.00 | 103,900.00 | 0.39% | 166,082 |
| Apr 6, 2026 | 108,000.00 | 108,000.00 | 101,300.00 | 103,500.00 | 103,500.00 | -2.17% | 209,643 |
| Apr 3, 2026 | 112,100.00 | 112,100.00 | 105,500.00 | 105,800.00 | 105,800.00 | -1.86% | 167,573 |
| Apr 2, 2026 | 121,000.00 | 121,100.00 | 106,000.00 | 107,800.00 | 107,800.00 | -3.32% | 476,781 |
| Apr 1, 2026 | 110,300.00 | 113,600.00 | 108,500.00 | 111,500.00 | 111,500.00 | 6.60% | 168,812 |
| Mar 31, 2026 | 109,100.00 | 111,500.00 | 103,700.00 | 104,600.00 | 104,600.00 | -2.06% | 239,785 |
| Mar 30, 2026 | 103,900.00 | 107,600.00 | 103,900.00 | 106,800.00 | 106,800.00 | -4.04% | 131,886 |
| Mar 27, 2026 | 102,900.00 | 112,200.00 | 101,500.00 | 111,300.00 | 111,300.00 | 3.06% | 315,887 |
| Mar 26, 2026 | 113,700.00 | 114,300.00 | 107,400.00 | 108,000.00 | 108,000.00 | -5.92% | 244,120 |
| Mar 25, 2026 | 115,200.00 | 117,700.00 | 111,600.00 | 114,800.00 | 114,800.00 | 0.88% | 336,634 |
| Mar 24, 2026 | 115,200.00 | 115,700.00 | 109,100.00 | 113,800.00 | 113,800.00 | 3.36% | 255,770 |
| Mar 23, 2026 | 115,300.00 | 115,700.00 | 109,100.00 | 110,100.00 | 110,100.00 | -8.63% | 320,543 |
| Mar 20, 2026 | 123,500.00 | 124,000.00 | 118,900.00 | 120,500.00 | 120,500.00 | -2.19% | 668,177 |
| Mar 19, 2026 | 124,800.00 | 126,600.00 | 123,000.00 | 123,200.00 | 123,200.00 | -3.37% | 207,029 |
| Mar 18, 2026 | 127,500.00 | 128,700.00 | 124,500.00 | 127,500.00 | 127,500.00 | 2.00% | 194,845 |
| Mar 17, 2026 | 130,700.00 | 132,200.00 | 125,000.00 | 125,000.00 | 125,000.00 | -1.42% | 209,100 |
| Mar 16, 2026 | 128,700.00 | 134,000.00 | 123,500.00 | 126,800.00 | 126,800.00 | -2.69% | 202,163 |
| Mar 13, 2026 | 127,500.00 | 134,300.00 | 126,400.00 | 130,300.00 | 130,300.00 | -0.69% | 263,565 |
| Mar 12, 2026 | 131,500.00 | 134,200.00 | 129,300.00 | 131,200.00 | 131,200.00 | - | 200,094 |
| Mar 11, 2026 | 144,600.00 | 144,600.00 | 128,400.00 | 131,200.00 | 131,200.00 | -2.81% | 456,416 |
| Mar 10, 2026 | 137,100.00 | 142,800.00 | 132,700.00 | 135,000.00 | 135,000.00 | 5.39% | 483,487 |
| Mar 9, 2026 | 123,300.00 | 129,400.00 | 120,800.00 | 128,100.00 | 128,100.00 | -2.51% | 286,696 |
| 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 |