SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 602.00 | 602.00 | 585.00 | 595.00 | 5,950.00 | 171,979 |
| 2023-01-13 | 583.00 | 605.00 | 583.00 | 598.00 | 5,980.00 | 325,324 |
| 2023-01-12 | 582.00 | 589.00 | 576.00 | 582.00 | 5,820.00 | 225,675 |
| 2023-01-11 | 588.00 | 590.00 | 580.00 | 581.00 | 5,810.00 | 154,741 |
| 2023-01-10 | 583.00 | 593.00 | 575.00 | 589.00 | 5,890.00 | 251,790 |
| 2023-01-09 | 585.00 | 590.00 | 578.00 | 581.00 | 5,810.00 | 215,292 |
| 2023-01-06 | 574.00 | 590.00 | 572.00 | 580.00 | 5,800.00 | 277,126 |
| 2023-01-05 | 600.00 | 605.00 | 571.00 | 574.00 | 5,740.00 | 574,236 |
| 2023-01-04 | 582.00 | 601.00 | 566.00 | 588.00 | 5,880.00 | 928,770 |
| 2023-01-03 | 670.00 | 679.00 | 601.00 | 605.00 | 6,050.00 | 4,602,925 |
| 2023-01-02 | 532.00 | 635.00 | 520.00 | 575.00 | 5,750.00 | 2,329,304 |
| 2022-12-29 | 542.00 | 549.00 | 530.00 | 534.00 | 5,340.00 | 54,331 |
| 2022-12-28 | 535.00 | 550.00 | 533.00 | 546.00 | 5,460.00 | 66,511 |
| 2022-12-27 | 527.00 | 570.00 | 527.00 | 538.00 | 5,380.00 | 323,307 |
| 2022-12-26 | 520.00 | 525.00 | 518.00 | 523.00 | 5,230.00 | 42,873 |
| 2022-12-23 | 540.00 | 540.00 | 522.00 | 525.00 | 5,250.00 | 66,441 |
| 2022-12-22 | 528.00 | 542.00 | 527.00 | 538.00 | 5,380.00 | 26,930 |
| 2022-12-21 | 530.00 | 532.00 | 523.00 | 528.00 | 5,280.00 | 36,114 |
| 2022-12-20 | 536.00 | 540.00 | 527.00 | 528.00 | 5,280.00 | 66,089 |
| 2022-12-19 | 540.00 | 543.00 | 536.00 | 537.00 | 5,370.00 | 38,813 |
| 2022-12-16 | 540.00 | 546.00 | 537.00 | 546.00 | 5,460.00 | 35,862 |
| 2022-12-15 | 544.00 | 549.00 | 541.00 | 548.00 | 5,480.00 | 23,584 |
| 2022-12-14 | 539.00 | 545.00 | 538.00 | 544.00 | 5,440.00 | 28,044 |
| 2022-12-13 | 540.00 | 544.00 | 537.00 | 539.00 | 5,390.00 | 37,219 |
| 2022-12-12 | 545.00 | 545.00 | 536.00 | 539.00 | 5,390.00 | 54,327 |
| 2022-12-09 | 537.00 | 547.00 | 537.00 | 545.00 | 5,450.00 | 43,283 |
| 2022-12-08 | 546.00 | 552.00 | 533.00 | 537.00 | 5,370.00 | 77,325 |
| 2022-12-07 | 556.00 | 556.00 | 544.00 | 552.00 | 5,520.00 | 39,919 |
| 2022-12-06 | 559.00 | 559.00 | 550.00 | 556.00 | 5,560.00 | 52,114 |
| 2022-12-05 | 551.00 | 562.00 | 551.00 | 560.00 | 5,600.00 | 81,598 |
| 2022-12-02 | 554.00 | 556.00 | 546.00 | 554.00 | 5,540.00 | 29,581 |
| 2022-12-01 | 552.00 | 558.00 | 550.00 | 554.00 | 5,540.00 | 55,519 |
| 2022-11-30 | 548.00 | 551.00 | 541.00 | 550.00 | 5,500.00 | 32,584 |
| 2022-11-29 | 536.00 | 548.00 | 536.00 | 548.00 | 5,480.00 | 27,818 |
| 2022-11-28 | 549.00 | 550.00 | 537.00 | 544.00 | 5,440.00 | 56,880 |
| 2022-11-25 | 550.00 | 553.00 | 545.00 | 550.00 | 5,500.00 | 39,373 |
| 2022-11-24 | 546.00 | 552.00 | 545.00 | 550.00 | 5,500.00 | 29,375 |
| 2022-11-23 | 541.00 | 549.00 | 541.00 | 545.00 | 5,450.00 | 27,918 |
| 2022-11-22 | 539.00 | 544.00 | 536.00 | 541.00 | 5,410.00 | 25,004 |
| 2022-11-21 | 550.00 | 555.00 | 539.00 | 541.00 | 5,410.00 | 42,734 |
| 2022-11-18 | 554.00 | 558.00 | 549.00 | 550.00 | 5,500.00 | 41,122 |
| 2022-11-17 | 554.00 | 560.00 | 551.00 | 554.00 | 5,540.00 | 42,001 |
| 2022-11-16 | 567.00 | 568.00 | 549.00 | 562.00 | 5,620.00 | 53,439 |
| 2022-11-15 | 569.00 | 570.00 | 563.00 | 565.00 | 5,650.00 | 23,734 |
| 2022-11-14 | 560.00 | 575.00 | 556.00 | 567.00 | 5,670.00 | 105,488 |
| 2022-11-11 | 558.00 | 558.00 | 552.00 | 557.00 | 5,570.00 | 52,337 |
| 2022-11-10 | 551.00 | 555.00 | 546.00 | 546.00 | 5,460.00 | 45,065 |
| 2022-11-09 | 555.00 | 569.00 | 552.00 | 557.00 | 5,570.00 | 107,836 |
| 2022-11-08 | 536.00 | 555.00 | 536.00 | 552.00 | 5,520.00 | 87,215 |
| 2022-11-07 | 535.00 | 541.00 | 535.00 | 535.00 | 5,350.00 | 35,980 |
| 2022-11-04 | 544.00 | 547.00 | 532.00 | 535.00 | 5,350.00 | 75,214 |
| 2022-11-03 | 540.00 | 547.00 | 532.00 | 547.00 | 5,470.00 | 40,925 |
| 2022-11-02 | 551.00 | 553.00 | 543.00 | 544.00 | 5,440.00 | 50,670 |
| 2022-11-01 | 546.00 | 554.00 | 541.00 | 553.00 | 5,530.00 | 43,532 |
| 2022-10-31 | 546.00 | 551.00 | 541.00 | 547.00 | 5,470.00 | 39,211 |
| 2022-10-28 | 559.00 | 559.00 | 546.00 | 546.00 | 5,460.00 | 50,438 |
| 2022-10-27 | 557.00 | 559.00 | 551.00 | 553.00 | 5,530.00 | 67,798 |
| 2022-10-26 | 553.00 | 563.00 | 546.00 | 557.00 | 5,570.00 | 166,710 |
| 2022-10-25 | 541.00 | 557.00 | 537.00 | 546.00 | 5,460.00 | 121,146 |
| 2022-10-24 | 535.00 | 553.00 | 535.00 | 537.00 | 5,370.00 | 67,835 |
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.