SPG Co., Ltd. (058610.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27,600.00 | 27,900.00 | 27,450.00 | 27,750.00 | 27,750.00 | 88,660 |
| 25 Apr 2024 | 27,650.00 | 28,150.00 | 27,450.00 | 27,600.00 | 27,600.00 | 100,394 |
| 24 Apr 2024 | 27,200.00 | 27,850.00 | 27,150.00 | 27,800.00 | 27,800.00 | 132,799 |
| 23 Apr 2024 | 27,250.00 | 27,600.00 | 26,950.00 | 27,050.00 | 27,050.00 | 99,413 |
| 22 Apr 2024 | 27,000.00 | 27,400.00 | 26,800.00 | 27,250.00 | 27,250.00 | 105,872 |
| 19 Apr 2024 | 27,250.00 | 27,300.00 | 26,150.00 | 27,000.00 | 27,000.00 | 148,996 |
| 18 Apr 2024 | 26,500.00 | 27,500.00 | 26,500.00 | 27,500.00 | 27,500.00 | 121,010 |
| 17 Apr 2024 | 26,350.00 | 27,200.00 | 26,250.00 | 26,700.00 | 26,700.00 | 144,242 |
| 16 Apr 2024 | 26,350.00 | 26,700.00 | 25,950.00 | 26,350.00 | 26,350.00 | 231,913 |
| 15 Apr 2024 | 27,300.00 | 27,450.00 | 26,650.00 | 27,000.00 | 27,000.00 | 216,141 |
| 12 Apr 2024 | 28,000.00 | 28,200.00 | 27,750.00 | 27,900.00 | 27,900.00 | 125,071 |
| 11 Apr 2024 | 27,800.00 | 28,450.00 | 27,650.00 | 27,950.00 | 27,950.00 | 156,956 |
| 09 Apr 2024 | 28,350.00 | 28,650.00 | 28,150.00 | 28,350.00 | 28,350.00 | 145,079 |
| 08 Apr 2024 | 29,200.00 | 29,250.00 | 28,350.00 | 28,500.00 | 28,500.00 | 152,810 |
| 05 Apr 2024 | 28,700.00 | 29,600.00 | 28,650.00 | 28,900.00 | 28,900.00 | 161,446 |
| 04 Apr 2024 | 28,800.00 | 29,350.00 | 28,800.00 | 29,050.00 | 29,050.00 | 182,674 |
| 03 Apr 2024 | 28,900.00 | 29,100.00 | 28,300.00 | 28,500.00 | 28,500.00 | 233,946 |
| 02 Apr 2024 | 29,450.00 | 29,600.00 | 28,850.00 | 29,050.00 | 29,050.00 | 224,692 |
| 01 Apr 2024 | 29,600.00 | 29,800.00 | 29,350.00 | 29,550.00 | 29,550.00 | 156,675 |
| 29 Mar 2024 | 29,250.00 | 29,950.00 | 29,250.00 | 29,600.00 | 29,600.00 | 229,525 |
| 28 Mar 2024 | 29,450.00 | 29,500.00 | 28,950.00 | 29,150.00 | 29,150.00 | 243,208 |
| 27 Mar 2024 | 29,500.00 | 29,750.00 | 29,200.00 | 29,450.00 | 29,450.00 | 151,957 |
| 26 Mar 2024 | 29,700.00 | 30,000.00 | 29,300.00 | 29,500.00 | 29,500.00 | 349,674 |
| 25 Mar 2024 | 30,550.00 | 30,650.00 | 29,950.00 | 30,000.00 | 30,000.00 | 165,625 |
| 22 Mar 2024 | 30,450.00 | 30,900.00 | 30,250.00 | 30,550.00 | 30,550.00 | 243,382 |
| 21 Mar 2024 | 30,400.00 | 30,550.00 | 30,050.00 | 30,300.00 | 30,300.00 | 232,179 |
| 20 Mar 2024 | 30,850.00 | 31,000.00 | 29,950.00 | 30,050.00 | 30,050.00 | 257,296 |
| 19 Mar 2024 | 31,000.00 | 31,750.00 | 30,600.00 | 30,750.00 | 30,750.00 | 439,777 |
| 18 Mar 2024 | 30,650.00 | 31,200.00 | 30,450.00 | 31,000.00 | 31,000.00 | 268,224 |
| 15 Mar 2024 | 31,200.00 | 31,500.00 | 30,350.00 | 30,600.00 | 30,600.00 | 388,980 |
| 14 Mar 2024 | 30,850.00 | 31,300.00 | 30,150.00 | 30,950.00 | 30,950.00 | 516,372 |
| 13 Mar 2024 | 29,550.00 | 31,200.00 | 29,500.00 | 30,850.00 | 30,850.00 | 1,043,149 |
| 12 Mar 2024 | 28,900.00 | 29,100.00 | 28,500.00 | 29,000.00 | 29,000.00 | 182,186 |
| 11 Mar 2024 | 29,100.00 | 29,350.00 | 28,650.00 | 28,900.00 | 28,900.00 | 198,478 |
| 08 Mar 2024 | 29,000.00 | 29,300.00 | 28,600.00 | 29,100.00 | 29,100.00 | 308,254 |
| 07 Mar 2024 | 29,700.00 | 29,750.00 | 28,900.00 | 28,950.00 | 28,950.00 | 208,539 |
| 06 Mar 2024 | 29,150.00 | 29,750.00 | 29,000.00 | 29,700.00 | 29,700.00 | 146,747 |
| 05 Mar 2024 | 30,050.00 | 30,500.00 | 29,400.00 | 29,400.00 | 29,400.00 | 302,327 |
| 04 Mar 2024 | 28,950.00 | 29,750.00 | 28,950.00 | 29,700.00 | 29,700.00 | 201,118 |
| 29 Feb 2024 | 29,300.00 | 29,450.00 | 28,550.00 | 28,900.00 | 28,900.00 | 287,357 |
| 28 Feb 2024 | 29,450.00 | 29,800.00 | 29,300.00 | 29,500.00 | 29,500.00 | 157,962 |
| 27 Feb 2024 | 29,950.00 | 30,400.00 | 29,250.00 | 29,500.00 | 29,500.00 | 306,990 |
| 26 Feb 2024 | 30,000.00 | 30,450.00 | 29,750.00 | 29,950.00 | 29,950.00 | 163,377 |
| 23 Feb 2024 | 31,000.00 | 31,000.00 | 29,900.00 | 30,000.00 | 30,000.00 | 290,295 |
| 22 Feb 2024 | 30,550.00 | 31,300.00 | 30,550.00 | 30,700.00 | 30,700.00 | 252,804 |
| 21 Feb 2024 | 30,550.00 | 30,850.00 | 30,350.00 | 30,550.00 | 30,550.00 | 166,650 |
| 20 Feb 2024 | 30,800.00 | 31,250.00 | 30,700.00 | 30,750.00 | 30,750.00 | 139,726 |
| 19 Feb 2024 | 31,100.00 | 31,150.00 | 30,750.00 | 30,800.00 | 30,800.00 | 159,740 |
| 16 Feb 2024 | 31,600.00 | 31,650.00 | 31,000.00 | 31,250.00 | 31,250.00 | 192,025 |
| 15 Feb 2024 | 31,900.00 | 31,950.00 | 31,300.00 | 31,400.00 | 31,400.00 | 214,530 |
| 14 Feb 2024 | 31,000.00 | 32,450.00 | 30,900.00 | 31,600.00 | 31,600.00 | 425,217 |
| 13 Feb 2024 | 30,400.00 | 31,550.00 | 30,300.00 | 31,500.00 | 31,500.00 | 298,230 |
| 08 Feb 2024 | 31,800.00 | 32,000.00 | 30,350.00 | 30,500.00 | 30,500.00 | 521,238 |
| 07 Feb 2024 | 30,300.00 | 30,550.00 | 29,750.00 | 30,050.00 | 30,050.00 | 189,348 |
| 06 Feb 2024 | 30,000.00 | 30,350.00 | 29,300.00 | 30,250.00 | 30,250.00 | 195,641 |
| 05 Feb 2024 | 30,450.00 | 31,050.00 | 30,000.00 | 30,150.00 | 30,150.00 | 199,632 |
| 02 Feb 2024 | 30,400.00 | 30,800.00 | 30,100.00 | 30,450.00 | 30,450.00 | 190,419 |
| 01 Feb 2024 | 29,200.00 | 30,250.00 | 29,150.00 | 30,200.00 | 30,200.00 | 311,619 |
| 31 Jan 2024 | 29,800.00 | 30,400.00 | 29,150.00 | 29,150.00 | 29,150.00 | 288,414 |
| 30 Jan 2024 | 30,550.00 | 30,900.00 | 29,550.00 | 30,200.00 | 30,200.00 | 358,563 |
| 29 Jan 2024 | 32,250.00 | 32,350.00 | 30,150.00 | 30,350.00 | 30,350.00 | 524,635 |
| 26 Jan 2024 | 31,600.00 | 32,650.00 | 31,000.00 | 32,250.00 | 32,250.00 | 206,537 |
| 25 Jan 2024 | 33,350.00 | 33,350.00 | 31,900.00 | 31,900.00 | 31,900.00 | 458,210 |
| 24 Jan 2024 | 33,650.00 | 34,100.00 | 33,300.00 | 33,500.00 | 33,500.00 | 199,750 |
| 23 Jan 2024 | 34,550.00 | 34,600.00 | 33,600.00 | 33,750.00 | 33,750.00 | 316,778 |
| 22 Jan 2024 | 34,600.00 | 34,850.00 | 33,650.00 | 34,750.00 | 34,750.00 | 418,115 |
| 19 Jan 2024 | 33,750.00 | 34,650.00 | 33,750.00 | 34,100.00 | 34,100.00 | 426,681 |
| 18 Jan 2024 | 33,900.00 | 34,350.00 | 32,650.00 | 33,300.00 | 33,300.00 | 529,244 |
| 17 Jan 2024 | 36,150.00 | 36,200.00 | 33,700.00 | 34,150.00 | 34,150.00 | 729,878 |
| 16 Jan 2024 | 35,800.00 | 37,300.00 | 35,500.00 | 35,950.00 | 35,950.00 | 1,740,661 |
| 15 Jan 2024 | 35,500.00 | 36,000.00 | 34,950.00 | 35,450.00 | 35,450.00 | 531,419 |
| 12 Jan 2024 | 34,350.00 | 36,300.00 | 34,350.00 | 35,150.00 | 35,150.00 | 1,963,864 |
| 11 Jan 2024 | 35,000.00 | 35,500.00 | 34,300.00 | 34,300.00 | 34,300.00 | 402,822 |
| 10 Jan 2024 | 33,900.00 | 35,200.00 | 33,700.00 | 34,700.00 | 34,700.00 | 514,098 |
| 09 Jan 2024 | 34,450.00 | 34,700.00 | 33,650.00 | 33,950.00 | 33,950.00 | 305,452 |
| 08 Jan 2024 | 34,450.00 | 34,950.00 | 34,250.00 | 34,400.00 | 34,400.00 | 311,746 |
| 05 Jan 2024 | 33,750.00 | 34,450.00 | 33,250.00 | 34,350.00 | 34,350.00 | 370,928 |
| 04 Jan 2024 | 33,950.00 | 34,550.00 | 33,700.00 | 33,950.00 | 33,950.00 | 357,414 |
| 03 Jan 2024 | 35,550.00 | 35,650.00 | 34,250.00 | 34,450.00 | 34,450.00 | 535,165 |
| 02 Jan 2024 | 36,050.00 | 36,450.00 | 35,850.00 | 36,100.00 | 36,100.00 | 351,344 |
| 28 Dec 2023 | 36,050.00 | 36,250.00 | 35,200.00 | 36,000.00 | 36,000.00 | 382,231 |
| 27 Dec 2023 | 34,850.00 | 35,900.00 | 34,200.00 | 35,750.00 | 35,750.00 | 545,571 |
| 27 Dec 2023 | 200 Dividend | |||||
| 26 Dec 2023 | 35,150.00 | 35,500.00 | 34,150.00 | 34,850.00 | 34,650.00 | 366,403 |
| 22 Dec 2023 | 35,850.00 | 36,100.00 | 35,000.00 | 35,050.00 | 34,848.85 | 381,309 |
| 21 Dec 2023 | 35,000.00 | 36,450.00 | 35,000.00 | 35,600.00 | 35,395.70 | 563,934 |
| 20 Dec 2023 | 36,250.00 | 36,500.00 | 35,550.00 | 35,800.00 | 35,594.55 | 545,738 |
| 19 Dec 2023 | 36,800.00 | 37,300.00 | 35,800.00 | 36,150.00 | 35,942.54 | 807,340 |
| 18 Dec 2023 | 35,350.00 | 37,300.00 | 34,750.00 | 36,900.00 | 36,688.23 | 1,484,792 |
| 15 Dec 2023 | 35,700.00 | 35,800.00 | 33,900.00 | 35,350.00 | 35,147.13 | 829,244 |
| 14 Dec 2023 | 35,850.00 | 36,300.00 | 34,850.00 | 35,500.00 | 35,296.27 | 1,616,203 |
| 13 Dec 2023 | 34,250.00 | 35,200.00 | 33,650.00 | 35,200.00 | 34,997.99 | 753,530 |
| 12 Dec 2023 | 34,050.00 | 34,500.00 | 33,400.00 | 34,400.00 | 34,202.58 | 691,920 |
| 11 Dec 2023 | 33,600.00 | 34,400.00 | 33,250.00 | 34,100.00 | 33,904.30 | 867,606 |
| 08 Dec 2023 | 32,250.00 | 33,000.00 | 32,200.00 | 32,950.00 | 32,760.90 | 487,841 |
| 07 Dec 2023 | 32,550.00 | 32,850.00 | 31,900.00 | 31,900.00 | 31,716.93 | 334,719 |
| 06 Dec 2023 | 32,300.00 | 33,150.00 | 31,550.00 | 33,000.00 | 32,810.62 | 545,026 |
| 05 Dec 2023 | 32,300.00 | 33,500.00 | 32,200.00 | 32,250.00 | 32,064.92 | 581,930 |
| 04 Dec 2023 | 33,150.00 | 33,600.00 | 32,350.00 | 32,550.00 | 32,363.20 | 679,437 |
| 01 Dec 2023 | 34,300.00 | 34,800.00 | 33,150.00 | 33,400.00 | 33,208.32 | 1,066,946 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.