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 |