SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 522.00 | 525.00 | 515.00 | 520.00 | 5,200.00 | 50,758 |
| 2023-07-11 | 519.00 | 530.00 | 515.00 | 520.00 | 5,200.00 | 27,385 |
| 2023-07-10 | 514.00 | 525.00 | 514.00 | 520.00 | 5,200.00 | 36,145 |
| 2023-07-07 | 520.00 | 527.00 | 511.00 | 516.00 | 5,160.00 | 117,493 |
| 2023-07-06 | 538.00 | 539.00 | 524.00 | 527.00 | 5,270.00 | 65,069 |
| 2023-07-05 | 547.00 | 548.00 | 532.00 | 538.00 | 5,380.00 | 79,601 |
| 2023-07-04 | 551.00 | 551.00 | 543.00 | 548.00 | 5,480.00 | 39,339 |
| 2023-07-03 | 555.00 | 558.00 | 542.00 | 549.00 | 5,490.00 | 48,943 |
| 2023-06-30 | 541.00 | 555.00 | 540.00 | 551.00 | 5,510.00 | 44,367 |
| 2023-06-29 | 552.00 | 555.00 | 540.00 | 541.00 | 5,410.00 | 67,747 |
| 2023-06-28 | 559.00 | 559.00 | 549.00 | 551.00 | 5,510.00 | 81,753 |
| 2023-06-27 | 546.00 | 562.00 | 544.00 | 553.00 | 5,530.00 | 148,494 |
| 2023-06-26 | 546.00 | 549.00 | 539.00 | 547.00 | 5,470.00 | 104,173 |
| 2023-06-23 | 535.00 | 579.00 | 532.00 | 546.00 | 5,460.00 | 908,616 |
| 2023-06-22 | 534.00 | 537.00 | 530.00 | 535.00 | 5,350.00 | 36,467 |
| 2023-06-21 | 541.00 | 541.00 | 532.00 | 533.00 | 5,330.00 | 74,921 |
| 2023-06-20 | 535.00 | 566.00 | 535.00 | 543.00 | 5,430.00 | 183,263 |
| 2023-06-19 | 539.00 | 539.00 | 528.00 | 535.00 | 5,350.00 | 57,957 |
| 2023-06-16 | 529.00 | 537.00 | 528.00 | 533.00 | 5,330.00 | 32,229 |
| 2023-06-15 | 531.00 | 537.00 | 526.00 | 529.00 | 5,290.00 | 58,949 |
| 2023-06-14 | 543.00 | 544.00 | 530.00 | 532.00 | 5,320.00 | 121,277 |
| 2023-06-13 | 538.00 | 568.00 | 535.00 | 544.00 | 5,440.00 | 304,249 |
| 2023-06-12 | 543.00 | 545.00 | 535.00 | 537.00 | 5,370.00 | 83,489 |
| 2023-06-09 | 540.00 | 545.00 | 531.00 | 540.00 | 5,400.00 | 141,976 |
| 2023-06-08 | 526.00 | 589.00 | 522.00 | 537.00 | 5,370.00 | 1,682,946 |
| 2023-06-07 | 528.00 | 544.00 | 525.00 | 526.00 | 5,260.00 | 143,160 |
| 2023-06-05 | 519.00 | 527.00 | 519.00 | 527.00 | 5,270.00 | 49,560 |
| 2023-06-02 | 518.00 | 529.00 | 516.00 | 518.00 | 5,180.00 | 23,302 |
| 2023-06-01 | 517.00 | 521.00 | 512.00 | 516.00 | 5,160.00 | 25,108 |
| 2023-05-31 | 522.00 | 525.00 | 511.00 | 516.00 | 5,160.00 | 49,501 |
| 2023-05-30 | 518.00 | 522.00 | 516.00 | 521.00 | 5,210.00 | 28,947 |
| 2023-05-26 | 522.00 | 524.00 | 515.00 | 517.00 | 5,170.00 | 47,504 |
| 2023-05-25 | 522.00 | 529.00 | 519.00 | 520.00 | 5,200.00 | 38,860 |
| 2023-05-24 | 526.00 | 528.00 | 520.00 | 522.00 | 5,220.00 | 34,716 |
| 2023-05-23 | 529.00 | 532.00 | 525.00 | 527.00 | 5,270.00 | 35,167 |
| 2023-05-22 | 529.00 | 534.00 | 524.00 | 529.00 | 5,290.00 | 65,387 |
| 2023-05-19 | 525.00 | 528.00 | 518.00 | 519.00 | 5,190.00 | 54,748 |
| 2023-05-18 | 531.00 | 537.00 | 521.00 | 523.00 | 5,230.00 | 108,975 |
| 2023-05-17 | 510.00 | 530.00 | 505.00 | 530.00 | 5,300.00 | 83,300 |
| 2023-05-16 | 509.00 | 520.00 | 509.00 | 510.00 | 5,100.00 | 33,878 |
| 2023-05-15 | 518.00 | 518.00 | 507.00 | 510.00 | 5,100.00 | 44,496 |
| 2023-05-12 | 521.00 | 526.00 | 513.00 | 514.00 | 5,140.00 | 40,521 |
| 2023-05-11 | 515.00 | 550.00 | 512.00 | 521.00 | 5,210.00 | 248,337 |
| 2023-05-10 | 512.00 | 518.00 | 507.00 | 517.00 | 5,170.00 | 25,982 |
| 2023-05-09 | 518.00 | 518.00 | 510.00 | 512.00 | 5,120.00 | 16,377 |
| 2023-05-08 | 516.00 | 522.00 | 514.00 | 515.00 | 5,150.00 | 25,635 |
| 2023-05-04 | 511.00 | 528.00 | 506.00 | 515.00 | 5,150.00 | 85,150 |
| 2023-05-03 | 510.00 | 517.00 | 509.00 | 511.00 | 5,110.00 | 13,752 |
| 2023-05-02 | 510.00 | 517.00 | 502.00 | 513.00 | 5,130.00 | 34,488 |
| 2023-04-28 | 510.00 | 514.00 | 506.00 | 507.00 | 5,070.00 | 39,358 |
| 2023-04-27 | 511.00 | 512.00 | 502.00 | 510.00 | 5,100.00 | 28,851 |
| 2023-04-26 | 505.00 | 516.00 | 500.00 | 508.00 | 5,080.00 | 46,859 |
| 2023-04-25 | 510.00 | 511.00 | 500.00 | 508.00 | 5,080.00 | 75,708 |
| 2023-04-24 | 515.00 | 515.00 | 508.00 | 510.00 | 5,100.00 | 42,481 |
| 2023-04-21 | 518.00 | 519.00 | 512.00 | 514.00 | 5,140.00 | 33,021 |
| 2023-04-20 | 527.00 | 527.00 | 516.00 | 518.00 | 5,180.00 | 52,723 |
| 2023-04-19 | 522.00 | 528.00 | 520.00 | 525.00 | 5,250.00 | 50,679 |
| 2023-04-18 | 529.00 | 529.00 | 520.00 | 522.00 | 5,220.00 | 48,274 |
| 2023-04-17 | 524.00 | 530.00 | 519.00 | 527.00 | 5,270.00 | 62,464 |
| 2023-04-14 | 523.00 | 529.00 | 521.00 | 524.00 | 5,240.00 | 60,097 |
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.