SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 521.00 | 525.00 | 518.00 | 520.00 | 5,200.00 | 25,811 |
| 2023-04-12 | 520.00 | 529.00 | 518.00 | 523.00 | 5,230.00 | 75,440 |
| 2023-04-11 | 513.00 | 520.00 | 509.00 | 519.00 | 5,190.00 | 39,676 |
| 2023-04-10 | 520.00 | 521.00 | 511.00 | 513.00 | 5,130.00 | 56,545 |
| 2023-04-07 | 523.00 | 526.00 | 519.00 | 520.00 | 5,200.00 | 26,741 |
| 2023-04-06 | 534.00 | 539.00 | 520.00 | 521.00 | 5,210.00 | 49,005 |
| 2023-04-05 | 532.00 | 540.00 | 530.00 | 540.00 | 5,400.00 | 35,176 |
| 2023-04-04 | 532.00 | 540.00 | 530.00 | 535.00 | 5,350.00 | 24,336 |
| 2023-04-03 | 538.00 | 541.00 | 532.00 | 532.00 | 5,320.00 | 42,035 |
| 2023-03-31 | 540.00 | 540.00 | 533.00 | 537.00 | 5,370.00 | 46,391 |
| 2023-03-30 | 533.00 | 543.00 | 524.00 | 542.00 | 5,420.00 | 71,108 |
| 2023-03-29 | 523.00 | 535.00 | 519.00 | 533.00 | 5,330.00 | 46,430 |
| 2023-03-28 | 522.00 | 529.00 | 515.00 | 526.00 | 5,260.00 | 37,827 |
| 2023-03-27 | 524.00 | 525.00 | 515.00 | 522.00 | 5,220.00 | 25,074 |
| 2023-03-24 | 516.00 | 526.00 | 510.00 | 523.00 | 5,230.00 | 40,363 |
| 2023-03-23 | 527.00 | 527.00 | 516.00 | 516.00 | 5,160.00 | 46,550 |
| 2023-03-22 | 530.00 | 531.00 | 521.00 | 530.00 | 5,300.00 | 23,478 |
| 2023-03-21 | 530.00 | 534.00 | 523.00 | 526.00 | 5,260.00 | 28,305 |
| 2023-03-20 | 524.00 | 538.00 | 521.00 | 532.00 | 5,320.00 | 56,000 |
| 2023-03-17 | 511.00 | 525.00 | 511.00 | 523.00 | 5,230.00 | 32,922 |
| 2023-03-16 | 514.00 | 517.00 | 502.00 | 511.00 | 5,110.00 | 27,576 |
| 2023-03-15 | 502.00 | 543.00 | 502.00 | 517.00 | 5,170.00 | 68,021 |
| 2023-03-14 | 513.00 | 518.00 | 500.00 | 502.00 | 5,020.00 | 63,401 |
| 2023-03-13 | 519.00 | 526.00 | 507.00 | 521.00 | 5,210.00 | 55,433 |
| 2023-03-10 | 529.00 | 533.00 | 522.00 | 522.00 | 5,220.00 | 57,223 |
| 2023-03-09 | 536.00 | 537.00 | 529.00 | 537.00 | 5,370.00 | 33,879 |
| 2023-03-08 | 540.00 | 545.00 | 532.00 | 534.00 | 5,340.00 | 36,705 |
| 2023-03-07 | 544.00 | 550.00 | 538.00 | 546.00 | 5,460.00 | 35,931 |
| 2023-03-06 | 548.00 | 549.00 | 536.00 | 544.00 | 5,440.00 | 40,432 |
| 2023-03-03 | 557.00 | 557.00 | 545.00 | 548.00 | 5,480.00 | 20,152 |
| 2023-03-02 | 544.00 | 552.00 | 541.00 | 551.00 | 5,510.00 | 38,426 |
| 2023-02-28 | 536.00 | 553.00 | 536.00 | 544.00 | 5,440.00 | 54,108 |
| 2023-02-27 | 539.00 | 539.00 | 530.00 | 535.00 | 5,350.00 | 32,828 |
| 2023-02-24 | 558.00 | 558.00 | 538.00 | 539.00 | 5,390.00 | 79,465 |
| 2023-02-23 | 557.00 | 561.00 | 549.00 | 554.00 | 5,540.00 | 51,506 |
| 2023-02-22 | 567.00 | 570.00 | 554.00 | 558.00 | 5,580.00 | 66,513 |
| 2023-02-21 | 570.00 | 581.00 | 569.00 | 572.00 | 5,720.00 | 74,783 |
| 2023-02-20 | 564.00 | 579.00 | 563.00 | 571.00 | 5,710.00 | 51,577 |
| 2023-02-17 | 568.00 | 574.00 | 565.00 | 565.00 | 5,650.00 | 53,168 |
| 2023-02-16 | 570.00 | 580.00 | 569.00 | 575.00 | 5,750.00 | 35,754 |
| 2023-02-15 | 583.00 | 583.00 | 566.00 | 570.00 | 5,700.00 | 82,383 |
| 2023-02-14 | 579.00 | 587.00 | 579.00 | 582.00 | 5,820.00 | 35,592 |
| 2023-02-13 | 586.00 | 587.00 | 577.00 | 580.00 | 5,800.00 | 78,382 |
| 2023-02-10 | 596.00 | 613.00 | 578.00 | 581.00 | 5,810.00 | 429,874 |
| 2023-02-09 | 583.00 | 597.00 | 579.00 | 595.00 | 5,950.00 | 112,161 |
| 2023-02-08 | 574.00 | 585.00 | 573.00 | 583.00 | 5,830.00 | 86,359 |
| 2023-02-07 | 570.00 | 581.00 | 569.00 | 572.00 | 5,720.00 | 44,222 |
| 2023-02-06 | 575.00 | 582.00 | 569.00 | 573.00 | 5,730.00 | 46,449 |
| 2023-02-03 | 578.00 | 579.00 | 571.00 | 573.00 | 5,730.00 | 53,763 |
| 2023-02-02 | 569.00 | 578.00 | 564.00 | 578.00 | 5,780.00 | 82,177 |
| 2023-02-01 | 571.00 | 576.00 | 567.00 | 569.00 | 5,690.00 | 54,761 |
| 2023-01-31 | 562.00 | 573.00 | 562.00 | 571.00 | 5,710.00 | 48,492 |
| 2023-01-30 | 579.00 | 581.00 | 570.00 | 570.00 | 5,700.00 | 43,942 |
| 2023-01-27 | 582.00 | 584.00 | 573.00 | 579.00 | 5,790.00 | 60,996 |
| 2023-01-26 | 575.00 | 604.00 | 573.00 | 580.00 | 5,800.00 | 119,893 |
| 2023-01-25 | 569.00 | 578.00 | 569.00 | 574.00 | 5,740.00 | 77,624 |
| 2023-01-20 | 561.00 | 569.00 | 561.00 | 566.00 | 5,660.00 | 31,973 |
| 2023-01-19 | 570.00 | 574.00 | 560.00 | 566.00 | 5,660.00 | 73,674 |
| 2023-01-18 | 585.00 | 586.00 | 572.00 | 573.00 | 5,730.00 | 114,275 |
| 2023-01-17 | 595.00 | 597.00 | 583.00 | 586.00 | 5,860.00 | 97,753 |
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.