SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 389.00 | 391.00 | 387.00 | 389.00 | 3,890.00 | 40,835 |
| 2024-07-03 | 391.00 | 395.00 | 389.00 | 389.00 | 3,890.00 | 27,290 |
| 2024-07-02 | 395.00 | 398.00 | 389.00 | 391.00 | 3,910.00 | 51,875 |
| 2024-07-01 | 388.00 | 401.00 | 388.00 | 397.00 | 3,970.00 | 120,903 |
| 2024-06-28 | 389.00 | 391.00 | 388.00 | 388.00 | 3,880.00 | 36,993 |
| 2024-06-27 | 394.00 | 394.00 | 388.00 | 389.00 | 3,890.00 | 78,224 |
| 2024-06-26 | 391.00 | 396.00 | 390.00 | 392.00 | 3,920.00 | 39,613 |
| 2024-06-25 | 390.00 | 396.00 | 390.00 | 391.00 | 3,910.00 | 65,691 |
| 2024-06-24 | 398.00 | 399.00 | 392.00 | 393.00 | 3,930.00 | 61,950 |
| 2024-06-21 | 405.00 | 406.00 | 395.00 | 400.00 | 4,000.00 | 121,375 |
| 2024-06-20 | 413.00 | 442.00 | 402.00 | 403.00 | 4,030.00 | 1,641,103 |
| 2024-06-19 | 395.00 | 432.00 | 394.00 | 425.00 | 4,250.00 | 1,043,968 |
| 2024-06-18 | 392.00 | 404.00 | 391.00 | 395.00 | 3,950.00 | 47,048 |
| 2024-06-17 | 386.00 | 410.00 | 386.00 | 392.00 | 3,920.00 | 204,950 |
| 2024-06-14 | 393.00 | 397.00 | 391.00 | 393.00 | 3,930.00 | 23,591 |
| 2024-06-13 | 396.00 | 404.00 | 389.00 | 395.00 | 3,950.00 | 44,971 |
| 2024-06-12 | 395.00 | 401.00 | 393.00 | 396.00 | 3,960.00 | 56,759 |
| 2024-06-11 | 400.00 | 400.00 | 395.00 | 395.00 | 3,950.00 | 29,402 |
| 2024-06-10 | 395.00 | 400.00 | 394.00 | 397.00 | 3,970.00 | 11,146 |
| 2024-06-07 | 400.00 | 401.00 | 397.00 | 398.00 | 3,980.00 | 19,561 |
| 2024-06-05 | 399.00 | 401.00 | 397.00 | 400.00 | 4,000.00 | 21,478 |
| 2024-06-04 | 400.00 | 403.00 | 396.00 | 398.00 | 3,980.00 | 51,523 |
| 2024-06-03 | 400.00 | 408.00 | 400.00 | 403.00 | 4,030.00 | 36,533 |
| 2024-05-31 | 392.00 | 425.00 | 392.00 | 402.00 | 4,020.00 | 175,340 |
| 2024-05-30 | 395.00 | 396.00 | 391.00 | 396.00 | 3,960.00 | 29,956 |
| 2024-05-29 | 400.00 | 400.00 | 393.00 | 397.00 | 3,970.00 | 35,272 |
| 2024-05-28 | 397.00 | 403.00 | 395.00 | 400.00 | 4,000.00 | 25,265 |
| 2024-05-27 | 394.00 | 398.00 | 394.00 | 397.00 | 3,970.00 | 38,286 |
| 2024-05-24 | 398.00 | 400.00 | 392.00 | 394.00 | 3,940.00 | 60,430 |
| 2024-05-23 | 400.00 | 404.00 | 397.00 | 400.00 | 4,000.00 | 37,791 |
| 2024-05-22 | 399.00 | 404.00 | 399.00 | 404.00 | 4,040.00 | 40,630 |
| 2024-05-21 | 404.00 | 406.00 | 399.00 | 402.00 | 4,020.00 | 48,128 |
| 2024-05-20 | 407.00 | 409.00 | 404.00 | 404.00 | 4,040.00 | 52,791 |
| 2024-05-17 | 408.00 | 412.00 | 408.00 | 411.00 | 4,110.00 | 41,894 |
| 2024-05-16 | 411.00 | 412.00 | 408.00 | 412.00 | 4,120.00 | 27,838 |
| 2024-05-14 | 409.00 | 411.00 | 407.00 | 411.00 | 4,110.00 | 22,780 |
| 2024-05-13 | 410.00 | 414.00 | 407.00 | 410.00 | 4,100.00 | 30,536 |
| 2024-05-10 | 412.00 | 413.00 | 407.00 | 410.00 | 4,100.00 | 20,443 |
| 2024-05-09 | 407.00 | 411.00 | 406.00 | 409.00 | 4,090.00 | 71,427 |
| 2024-05-08 | 404.00 | 409.00 | 404.00 | 406.00 | 4,060.00 | 17,969 |
| 2024-05-07 | 408.00 | 409.00 | 404.00 | 408.00 | 4,080.00 | 24,594 |
| 2024-05-03 | 408.00 | 410.00 | 402.00 | 405.00 | 4,050.00 | 54,296 |
| 2024-05-02 | 411.00 | 411.00 | 405.00 | 408.00 | 4,080.00 | 42,632 |
| 2024-04-30 | 412.00 | 412.00 | 409.00 | 412.00 | 4,120.00 | 13,952 |
| 2024-04-29 | 411.00 | 412.00 | 407.00 | 410.00 | 4,100.00 | 19,284 |
| 2024-04-26 | 411.00 | 414.00 | 407.00 | 410.00 | 4,100.00 | 44,596 |
| 2024-04-25 | 414.00 | 414.00 | 409.00 | 414.00 | 4,140.00 | 9,801 |
| 2024-04-24 | 408.00 | 415.00 | 408.00 | 414.00 | 4,140.00 | 18,904 |
| 2024-04-23 | 409.00 | 412.00 | 406.00 | 410.00 | 4,100.00 | 24,907 |
| 2024-04-22 | 405.00 | 410.00 | 405.00 | 409.00 | 4,090.00 | 22,584 |
| 2024-04-19 | 409.00 | 412.00 | 400.00 | 409.00 | 4,090.00 | 52,516 |
| 2024-04-18 | 406.00 | 412.00 | 401.00 | 407.00 | 4,070.00 | 64,355 |
| 2024-04-17 | 396.00 | 427.00 | 396.00 | 416.00 | 4,160.00 | 128,309 |
| 2024-04-16 | 402.00 | 409.00 | 397.00 | 400.00 | 4,000.00 | 59,323 |
| 2024-04-15 | 411.00 | 411.00 | 400.00 | 406.00 | 4,060.00 | 33,686 |
| 2024-04-12 | 409.00 | 416.00 | 402.00 | 406.00 | 4,060.00 | 61,135 |
| 2024-04-11 | 415.00 | 415.00 | 400.00 | 409.00 | 4,090.00 | 26,983 |
| 2024-04-09 | 405.00 | 416.00 | 404.00 | 414.00 | 4,140.00 | 30,776 |
| 2024-04-08 | 415.00 | 416.00 | 405.00 | 409.00 | 4,090.00 | 43,483 |
| 2024-04-05 | 415.00 | 422.00 | 411.00 | 414.00 | 4,140.00 | 55,527 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.