SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 426.00 | 442.00 | 426.00 | 442.00 | 4,420.00 | 27,876 |
| 2023-10-11 | 422.00 | 431.00 | 422.00 | 428.00 | 4,280.00 | 30,887 |
| 2023-10-10 | 428.00 | 461.00 | 420.00 | 424.00 | 4,240.00 | 75,598 |
| 2023-10-06 | 422.00 | 431.00 | 422.00 | 428.00 | 4,280.00 | 37,620 |
| 2023-10-05 | 421.00 | 434.00 | 421.00 | 425.00 | 4,250.00 | 62,025 |
| 2023-10-04 | 427.00 | 439.00 | 419.00 | 431.00 | 4,310.00 | 29,947 |
| 2023-09-27 | 422.00 | 437.00 | 418.00 | 427.00 | 4,270.00 | 41,821 |
| 2023-09-26 | 435.00 | 440.00 | 427.00 | 427.00 | 4,270.00 | 70,125 |
| 2023-09-25 | 444.00 | 449.00 | 436.00 | 438.00 | 4,380.00 | 41,966 |
| 2023-09-22 | 450.00 | 460.00 | 439.00 | 447.00 | 4,470.00 | 47,971 |
| 2023-09-21 | 464.00 | 465.00 | 447.00 | 450.00 | 4,500.00 | 75,296 |
| 2023-09-20 | 469.00 | 470.00 | 462.00 | 465.00 | 4,650.00 | 34,709 |
| 2023-09-19 | 471.00 | 472.00 | 467.00 | 469.00 | 4,690.00 | 18,570 |
| 2023-09-18 | 472.00 | 473.00 | 469.00 | 471.00 | 4,710.00 | 11,615 |
| 2023-09-15 | 475.00 | 476.00 | 472.00 | 474.00 | 4,740.00 | 13,071 |
| 2023-09-14 | 472.00 | 474.00 | 469.00 | 470.00 | 4,700.00 | 11,097 |
| 2023-09-13 | 469.00 | 474.00 | 467.00 | 473.00 | 4,730.00 | 18,412 |
| 2023-09-12 | 471.00 | 476.00 | 469.00 | 469.00 | 4,690.00 | 22,506 |
| 2023-09-11 | 471.00 | 477.00 | 470.00 | 472.00 | 4,720.00 | 11,937 |
| 2023-09-08 | 472.00 | 477.00 | 464.00 | 470.00 | 4,700.00 | 37,531 |
| 2023-09-07 | 480.00 | 480.00 | 469.00 | 474.00 | 4,740.00 | 26,756 |
| 2023-09-06 | 480.00 | 484.00 | 476.00 | 480.00 | 4,800.00 | 11,315 |
| 2023-09-05 | 485.00 | 486.00 | 477.00 | 482.00 | 4,820.00 | 18,338 |
| 2023-09-04 | 482.00 | 486.00 | 477.00 | 481.00 | 4,810.00 | 14,262 |
| 2023-09-01 | 485.00 | 488.00 | 481.00 | 481.00 | 4,810.00 | 11,859 |
| 2023-08-31 | 488.00 | 488.00 | 482.00 | 485.00 | 4,850.00 | 5,756 |
| 2023-08-30 | 489.00 | 490.00 | 484.00 | 484.00 | 4,840.00 | 19,510 |
| 2023-08-29 | 475.00 | 489.00 | 475.00 | 486.00 | 4,860.00 | 33,983 |
| 2023-08-28 | 470.00 | 476.00 | 470.00 | 475.00 | 4,750.00 | 17,026 |
| 2023-08-25 | 475.00 | 475.00 | 470.00 | 470.00 | 4,700.00 | 26,707 |
| 2023-08-24 | 475.00 | 479.00 | 470.00 | 476.00 | 4,760.00 | 32,737 |
| 2023-08-23 | 476.00 | 480.00 | 472.00 | 472.00 | 4,720.00 | 18,542 |
| 2023-08-22 | 474.00 | 478.00 | 473.00 | 477.00 | 4,770.00 | 12,157 |
| 2023-08-21 | 484.00 | 484.00 | 465.00 | 478.00 | 4,780.00 | 32,659 |
| 2023-08-18 | 480.00 | 484.00 | 472.00 | 483.00 | 4,830.00 | 26,477 |
| 2023-08-17 | 484.00 | 485.00 | 465.00 | 482.00 | 4,820.00 | 56,609 |
| 2023-08-16 | 492.00 | 494.00 | 479.00 | 481.00 | 4,810.00 | 33,830 |
| 2023-08-14 | 495.00 | 496.00 | 487.00 | 495.00 | 4,950.00 | 36,756 |
| 2023-08-11 | 490.00 | 497.00 | 489.00 | 493.00 | 4,930.00 | 24,232 |
| 2023-08-10 | 475.00 | 494.00 | 473.00 | 492.00 | 4,920.00 | 43,496 |
| 2023-08-09 | 474.00 | 481.00 | 474.00 | 478.00 | 4,780.00 | 19,829 |
| 2023-08-08 | 475.00 | 481.00 | 472.00 | 478.00 | 4,780.00 | 22,351 |
| 2023-08-07 | 480.00 | 480.00 | 470.00 | 475.00 | 4,750.00 | 11,817 |
| 2023-08-04 | 476.00 | 478.00 | 471.00 | 475.00 | 4,750.00 | 13,978 |
| 2023-08-03 | 472.00 | 478.00 | 465.00 | 475.00 | 4,750.00 | 33,330 |
| 2023-08-02 | 485.00 | 486.00 | 471.00 | 473.00 | 4,730.00 | 28,865 |
| 2023-08-01 | 483.00 | 488.00 | 478.00 | 485.00 | 4,850.00 | 33,261 |
| 2023-07-31 | 481.00 | 487.00 | 477.00 | 483.00 | 4,830.00 | 21,499 |
| 2023-07-28 | 468.00 | 480.00 | 466.00 | 480.00 | 4,800.00 | 19,527 |
| 2023-07-27 | 464.00 | 475.00 | 460.00 | 470.00 | 4,700.00 | 48,386 |
| 2023-07-26 | 481.00 | 495.00 | 450.00 | 461.00 | 4,610.00 | 151,672 |
| 2023-07-25 | 486.00 | 490.00 | 463.00 | 480.00 | 4,800.00 | 171,652 |
| 2023-07-24 | 504.00 | 505.00 | 483.00 | 487.00 | 4,870.00 | 116,368 |
| 2023-07-21 | 505.00 | 508.00 | 503.00 | 505.00 | 5,050.00 | 30,819 |
| 2023-07-20 | 505.00 | 509.00 | 503.00 | 507.00 | 5,070.00 | 45,284 |
| 2023-07-19 | 510.00 | 514.00 | 505.00 | 505.00 | 5,050.00 | 55,571 |
| 2023-07-18 | 517.00 | 520.00 | 509.00 | 510.00 | 5,100.00 | 84,367 |
| 2023-07-17 | 519.00 | 522.00 | 514.00 | 518.00 | 5,180.00 | 38,613 |
| 2023-07-14 | 524.00 | 524.00 | 516.00 | 522.00 | 5,220.00 | 41,318 |
| 2023-07-13 | 525.00 | 536.00 | 518.00 | 520.00 | 5,200.00 | 39,439 |
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.