SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 456.00 | 460.00 | 454.00 | 460.00 | 4,600.00 | 63,569 |
| 2024-01-08 | 457.00 | 461.00 | 454.00 | 458.00 | 4,580.00 | 65,355 |
| 2024-01-05 | 464.00 | 480.00 | 455.00 | 457.00 | 4,570.00 | 348,316 |
| 2024-01-04 | 462.00 | 494.00 | 456.00 | 457.00 | 4,570.00 | 501,661 |
| 2024-01-03 | 458.00 | 467.00 | 455.00 | 458.00 | 4,580.00 | 65,895 |
| 2024-01-02 | 452.00 | 460.00 | 450.00 | 460.00 | 4,600.00 | 51,441 |
| 2023-12-28 | 448.00 | 454.00 | 446.00 | 452.00 | 4,520.00 | 45,523 |
| 2023-12-27 | 446.00 | 453.00 | 444.00 | 448.00 | 4,480.00 | 58,106 |
| 2023-12-26 | 455.00 | 457.00 | 448.00 | 449.00 | 4,490.00 | 70,278 |
| 2023-12-22 | 458.00 | 461.00 | 448.00 | 452.00 | 4,520.00 | 80,313 |
| 2023-12-21 | 453.00 | 463.00 | 448.00 | 457.00 | 4,570.00 | 93,962 |
| 2023-12-20 | 448.00 | 456.00 | 447.00 | 454.00 | 4,540.00 | 80,353 |
| 2023-12-19 | 452.00 | 463.00 | 446.00 | 450.00 | 4,500.00 | 136,602 |
| 2023-12-18 | 455.00 | 471.00 | 454.00 | 456.00 | 4,560.00 | 118,373 |
| 2023-12-15 | 454.00 | 462.00 | 450.00 | 456.00 | 4,560.00 | 119,132 |
| 2023-12-14 | 457.00 | 477.00 | 450.00 | 452.00 | 4,520.00 | 230,617 |
| 2023-12-13 | 455.00 | 466.00 | 452.00 | 455.00 | 4,550.00 | 192,569 |
| 2023-12-12 | 471.00 | 471.00 | 453.00 | 457.00 | 4,570.00 | 321,620 |
| 2023-12-11 | 475.00 | 482.00 | 464.00 | 471.00 | 4,710.00 | 430,537 |
| 2023-12-08 | 486.00 | 491.00 | 455.00 | 471.00 | 4,710.00 | 725,872 |
| 2023-12-07 | 486.00 | 500.00 | 477.00 | 492.00 | 4,920.00 | 324,527 |
| 2023-12-06 | 479.00 | 495.00 | 477.00 | 492.00 | 4,920.00 | 357,452 |
| 2023-12-05 | 494.00 | 500.00 | 477.00 | 486.00 | 4,860.00 | 532,186 |
| 2023-12-04 | 520.00 | 527.00 | 488.00 | 504.00 | 5,040.00 | 813,422 |
| 2023-12-01 | 520.00 | 533.00 | 510.00 | 532.00 | 5,320.00 | 1,561,488 |
| 2023-11-30 | 560.00 | 580.00 | 519.00 | 532.00 | 5,320.00 | 6,459,630 |
| 2023-11-29 | 501.00 | 544.00 | 460.00 | 544.00 | 5,440.00 | 8,848,745 |
| 2023-11-28 | 421.00 | 422.00 | 417.00 | 419.00 | 4,190.00 | 15,290 |
| 2023-11-27 | 421.00 | 422.00 | 418.00 | 420.00 | 4,200.00 | 13,712 |
| 2023-11-24 | 424.00 | 424.00 | 418.00 | 421.00 | 4,210.00 | 13,562 |
| 2023-11-23 | 425.00 | 425.00 | 418.00 | 421.00 | 4,210.00 | 21,640 |
| 2023-11-22 | 422.00 | 424.00 | 417.00 | 423.00 | 4,230.00 | 28,344 |
| 2023-11-21 | 425.00 | 425.00 | 419.00 | 422.00 | 4,220.00 | 21,598 |
| 2023-11-20 | 427.00 | 427.00 | 420.00 | 421.00 | 4,210.00 | 18,358 |
| 2023-11-17 | 420.00 | 429.00 | 419.00 | 424.00 | 4,240.00 | 27,792 |
| 2023-11-16 | 426.00 | 426.00 | 418.00 | 422.00 | 4,220.00 | 15,683 |
| 2023-11-15 | 416.00 | 427.00 | 414.00 | 422.00 | 4,220.00 | 28,020 |
| 2023-11-14 | 410.00 | 416.00 | 410.00 | 415.00 | 4,150.00 | 13,022 |
| 2023-11-13 | 414.00 | 418.00 | 408.00 | 413.00 | 4,130.00 | 19,556 |
| 2023-11-10 | 418.00 | 418.00 | 410.00 | 417.00 | 4,170.00 | 11,156 |
| 2023-11-09 | 419.00 | 420.00 | 415.00 | 420.00 | 4,200.00 | 12,971 |
| 2023-11-08 | 422.00 | 423.00 | 416.00 | 420.00 | 4,200.00 | 21,007 |
| 2023-11-07 | 424.00 | 424.00 | 410.00 | 423.00 | 4,230.00 | 42,765 |
| 2023-11-06 | 424.00 | 426.00 | 414.00 | 424.00 | 4,240.00 | 56,737 |
| 2023-11-03 | 415.00 | 424.00 | 408.00 | 423.00 | 4,230.00 | 70,156 |
| 2023-11-02 | 398.00 | 437.00 | 397.00 | 416.00 | 4,160.00 | 418,515 |
| 2023-11-01 | 398.00 | 398.00 | 391.00 | 396.00 | 3,960.00 | 10,116 |
| 2023-10-31 | 401.00 | 401.00 | 388.00 | 393.00 | 3,930.00 | 15,889 |
| 2023-10-30 | 386.00 | 397.00 | 386.00 | 394.00 | 3,940.00 | 25,848 |
| 2023-10-27 | 391.00 | 398.00 | 387.00 | 388.00 | 3,880.00 | 17,552 |
| 2023-10-26 | 404.00 | 404.00 | 390.00 | 390.00 | 3,900.00 | 31,376 |
| 2023-10-25 | 409.00 | 409.00 | 399.00 | 407.00 | 4,070.00 | 26,130 |
| 2023-10-24 | 393.00 | 405.00 | 390.00 | 405.00 | 4,050.00 | 40,972 |
| 2023-10-23 | 397.00 | 405.00 | 396.00 | 396.00 | 3,960.00 | 21,068 |
| 2023-10-20 | 403.00 | 411.00 | 397.00 | 401.00 | 4,010.00 | 44,624 |
| 2023-10-19 | 415.00 | 416.00 | 407.00 | 411.00 | 4,110.00 | 41,763 |
| 2023-10-18 | 422.00 | 424.00 | 412.00 | 417.00 | 4,170.00 | 28,999 |
| 2023-10-17 | 415.00 | 431.00 | 415.00 | 422.00 | 4,220.00 | 58,173 |
| 2023-10-16 | 423.00 | 424.00 | 415.00 | 420.00 | 4,200.00 | 39,790 |
| 2023-10-13 | 441.00 | 441.00 | 419.00 | 427.00 | 4,270.00 | 66,082 |
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.