SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 415.00 | 422.00 | 411.00 | 414.00 | 4,140.00 | 55,527 |
| 2024-04-04 | 425.00 | 426.00 | 417.00 | 419.00 | 4,190.00 | 44,392 |
| 2024-04-03 | 426.00 | 430.00 | 417.00 | 424.00 | 4,240.00 | 61,317 |
| 2024-04-02 | 438.00 | 438.00 | 428.00 | 430.00 | 4,300.00 | 35,659 |
| 2024-04-01 | 435.00 | 438.00 | 433.00 | 436.00 | 4,360.00 | 24,626 |
| 2024-03-29 | 435.00 | 437.00 | 432.00 | 435.00 | 4,350.00 | 32,196 |
| 2024-03-28 | 440.00 | 446.00 | 433.00 | 437.00 | 4,370.00 | 76,100 |
| 2024-03-27 | 432.00 | 457.00 | 431.00 | 437.00 | 4,370.00 | 228,633 |
| 2024-03-26 | 428.00 | 433.00 | 427.00 | 430.00 | 4,300.00 | 39,954 |
| 2024-03-25 | 429.00 | 433.00 | 427.00 | 430.00 | 4,300.00 | 23,580 |
| 2024-03-22 | 431.00 | 433.00 | 426.00 | 431.00 | 4,310.00 | 30,260 |
| 2024-03-21 | 431.00 | 432.00 | 426.00 | 430.00 | 4,300.00 | 45,711 |
| 2024-03-20 | 431.00 | 433.00 | 426.00 | 428.00 | 4,280.00 | 43,373 |
| 2024-03-19 | 433.00 | 439.00 | 428.00 | 430.00 | 4,300.00 | 74,633 |
| 2024-03-18 | 430.00 | 433.00 | 426.00 | 433.00 | 4,330.00 | 38,570 |
| 2024-03-15 | 455.00 | 463.00 | 426.00 | 430.00 | 4,300.00 | 247,593 |
| 2024-03-14 | 435.00 | 438.00 | 426.00 | 429.00 | 4,290.00 | 204,847 |
| 2024-03-13 | 449.00 | 449.00 | 432.00 | 432.00 | 4,320.00 | 115,592 |
| 2024-03-12 | 449.00 | 453.00 | 444.00 | 445.00 | 4,450.00 | 71,529 |
| 2024-03-11 | 450.00 | 462.00 | 446.00 | 446.00 | 4,460.00 | 133,976 |
| 2024-03-08 | 449.00 | 453.00 | 444.00 | 448.00 | 4,480.00 | 92,022 |
| 2024-03-07 | 444.00 | 450.00 | 442.00 | 446.00 | 4,460.00 | 88,529 |
| 2024-03-06 | 441.00 | 465.00 | 440.00 | 444.00 | 4,440.00 | 341,830 |
| 2024-03-05 | 446.00 | 450.00 | 440.00 | 443.00 | 4,430.00 | 98,742 |
| 2024-03-04 | 447.00 | 462.00 | 442.00 | 446.00 | 4,460.00 | 150,881 |
| 2024-02-29 | 445.00 | 475.00 | 438.00 | 450.00 | 4,500.00 | 557,579 |
| 2024-02-28 | 442.00 | 446.00 | 440.00 | 442.00 | 4,420.00 | 68,909 |
| 2024-02-27 | 448.00 | 465.00 | 441.00 | 441.00 | 4,410.00 | 296,943 |
| 2024-02-26 | 433.00 | 494.00 | 433.00 | 442.00 | 4,420.00 | 907,295 |
| 2024-02-23 | 468.00 | 470.00 | 438.00 | 439.00 | 4,390.00 | 306,327 |
| 2024-02-22 | 470.00 | 484.00 | 460.00 | 474.00 | 4,740.00 | 1,019,996 |
| 2024-02-21 | 459.00 | 532.00 | 448.00 | 510.00 | 5,100.00 | 2,295,512 |
| 2024-02-20 | 443.00 | 471.00 | 443.00 | 456.00 | 4,560.00 | 402,631 |
| 2024-02-19 | 464.00 | 478.00 | 424.00 | 437.00 | 4,370.00 | 530,779 |
| 2024-02-16 | 431.00 | 431.00 | 424.00 | 430.00 | 4,300.00 | 46,344 |
| 2024-02-15 | 432.00 | 432.00 | 425.00 | 429.00 | 4,290.00 | 35,882 |
| 2024-02-14 | 425.00 | 428.00 | 420.00 | 428.00 | 4,280.00 | 39,073 |
| 2024-02-13 | 421.00 | 436.00 | 420.00 | 426.00 | 4,260.00 | 46,033 |
| 2024-02-08 | 422.00 | 425.00 | 417.00 | 420.00 | 4,200.00 | 23,579 |
| 2024-02-07 | 415.00 | 420.00 | 411.00 | 420.00 | 4,200.00 | 37,537 |
| 2024-02-06 | 417.00 | 438.00 | 410.00 | 413.00 | 4,130.00 | 84,727 |
| 2024-02-05 | 418.00 | 420.00 | 413.00 | 419.00 | 4,190.00 | 21,625 |
| 2024-02-02 | 415.00 | 419.00 | 412.00 | 416.00 | 4,160.00 | 23,754 |
| 2024-02-01 | 407.00 | 412.00 | 405.00 | 409.00 | 4,090.00 | 32,380 |
| 2024-01-31 | 414.00 | 417.00 | 407.00 | 407.00 | 4,070.00 | 38,655 |
| 2024-01-30 | 411.00 | 418.00 | 410.00 | 414.00 | 4,140.00 | 41,565 |
| 2024-01-29 | 407.00 | 414.00 | 404.00 | 410.00 | 4,100.00 | 44,127 |
| 2024-01-26 | 415.00 | 420.00 | 406.00 | 406.00 | 4,060.00 | 78,942 |
| 2024-01-25 | 416.00 | 418.00 | 406.00 | 415.00 | 4,150.00 | 52,600 |
| 2024-01-24 | 423.00 | 425.00 | 414.00 | 416.00 | 4,160.00 | 44,322 |
| 2024-01-23 | 423.00 | 427.00 | 418.00 | 423.00 | 4,230.00 | 45,882 |
| 2024-01-22 | 429.00 | 433.00 | 422.00 | 424.00 | 4,240.00 | 45,502 |
| 2024-01-19 | 432.00 | 435.00 | 425.00 | 427.00 | 4,270.00 | 58,148 |
| 2024-01-18 | 426.00 | 436.00 | 422.00 | 427.00 | 4,270.00 | 49,815 |
| 2024-01-17 | 443.00 | 449.00 | 426.00 | 427.00 | 4,270.00 | 98,801 |
| 2024-01-16 | 458.00 | 462.00 | 444.00 | 444.00 | 4,440.00 | 85,647 |
| 2024-01-15 | 464.00 | 465.00 | 455.00 | 458.00 | 4,580.00 | 90,953 |
| 2024-01-12 | 465.00 | 466.00 | 447.00 | 461.00 | 4,610.00 | 164,328 |
| 2024-01-11 | 465.00 | 468.00 | 460.00 | 463.00 | 4,630.00 | 81,333 |
| 2024-01-10 | 459.00 | 493.00 | 456.00 | 464.00 | 4,640.00 | 559,449 |
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.