SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 539.00 | 547.00 | 531.00 | 532.00 | 5,320.00 | 66,949 |
| 2022-10-20 | 550.00 | 554.00 | 540.00 | 541.00 | 5,410.00 | 56,510 |
| 2022-10-19 | 562.00 | 563.00 | 552.00 | 553.00 | 5,530.00 | 97,502 |
| 2022-10-18 | 556.00 | 563.00 | 551.00 | 558.00 | 5,580.00 | 93,005 |
| 2022-10-17 | 556.00 | 556.00 | 541.00 | 553.00 | 5,530.00 | 91,106 |
| 2022-10-14 | 548.00 | 564.00 | 548.00 | 559.00 | 5,590.00 | 53,584 |
| 2022-10-13 | 567.00 | 569.00 | 539.00 | 546.00 | 5,460.00 | 67,565 |
| 2022-10-12 | 551.00 | 569.00 | 544.00 | 568.00 | 5,680.00 | 135,189 |
| 2022-10-11 | 557.00 | 570.00 | 549.00 | 563.00 | 5,630.00 | 137,676 |
| 2022-10-07 | 551.00 | 565.00 | 548.00 | 565.00 | 5,650.00 | 133,898 |
| 2022-10-06 | 549.00 | 558.00 | 546.00 | 550.00 | 5,500.00 | 82,995 |
| 2022-10-05 | 540.00 | 554.00 | 531.00 | 552.00 | 5,520.00 | 121,971 |
| 2022-10-04 | 505.00 | 538.00 | 505.00 | 537.00 | 5,370.00 | 85,462 |
| 2022-09-30 | 500.00 | 509.00 | 488.00 | 505.00 | 5,050.00 | 48,802 |
| 2022-09-29 | 490.00 | 513.00 | 490.00 | 506.00 | 5,060.00 | 76,755 |
| 2022-09-28 | 506.00 | 512.00 | 483.00 | 488.00 | 4,880.00 | 96,759 |
| 2022-09-27 | 499.00 | 507.00 | 496.00 | 506.00 | 5,060.00 | 83,267 |
| 2022-09-26 | 523.00 | 530.00 | 491.00 | 497.00 | 4,970.00 | 157,024 |
| 2022-09-23 | 557.00 | 564.00 | 533.00 | 538.00 | 5,380.00 | 107,388 |
| 2022-09-22 | 574.00 | 575.00 | 559.00 | 562.00 | 5,620.00 | 57,651 |
| 2022-09-21 | 580.00 | 582.00 | 572.00 | 578.00 | 5,780.00 | 51,833 |
| 2022-09-20 | 582.00 | 587.00 | 578.00 | 580.00 | 5,800.00 | 41,833 |
| 2022-09-19 | 592.00 | 598.00 | 577.00 | 582.00 | 5,820.00 | 86,673 |
| 2022-09-16 | 579.00 | 599.00 | 577.00 | 593.00 | 5,930.00 | 86,150 |
| 2022-09-15 | 579.00 | 591.00 | 574.00 | 584.00 | 5,840.00 | 55,033 |
| 2022-09-14 | 575.00 | 585.00 | 571.00 | 576.00 | 5,760.00 | 51,748 |
| 2022-09-13 | 586.00 | 593.00 | 581.00 | 590.00 | 5,900.00 | 64,732 |
| 2022-09-08 | 606.00 | 609.00 | 586.00 | 586.00 | 5,860.00 | 103,060 |
| 2022-09-07 | 604.00 | 608.00 | 589.00 | 605.00 | 6,050.00 | 94,207 |
| 2022-09-06 | 597.00 | 606.00 | 595.00 | 603.00 | 6,030.00 | 63,452 |
| 2022-09-05 | 593.00 | 606.00 | 582.00 | 597.00 | 5,970.00 | 81,515 |
| 2022-09-02 | 577.00 | 620.00 | 571.00 | 594.00 | 5,940.00 | 117,315 |
| 2022-09-01 | 590.00 | 592.00 | 573.00 | 576.00 | 5,760.00 | 36,013 |
| 2022-08-31 | 584.00 | 593.00 | 581.00 | 592.00 | 5,920.00 | 27,813 |
| 2022-08-30 | 590.00 | 599.00 | 584.00 | 584.00 | 5,840.00 | 30,903 |
| 2022-08-29 | 591.00 | 597.00 | 585.00 | 592.00 | 5,920.00 | 22,893 |
| 2022-08-26 | 596.00 | 608.00 | 594.00 | 603.00 | 6,030.00 | 47,189 |
| 2022-08-25 | 584.00 | 602.00 | 584.00 | 595.00 | 5,950.00 | 37,321 |
| 2022-08-24 | 579.00 | 589.00 | 575.00 | 588.00 | 5,880.00 | 17,954 |
| 2022-08-23 | 589.00 | 594.00 | 575.00 | 579.00 | 5,790.00 | 43,270 |
| 2022-08-22 | 609.00 | 609.00 | 590.00 | 593.00 | 5,930.00 | 48,019 |
| 2022-08-19 | 609.00 | 621.00 | 607.00 | 610.00 | 6,100.00 | 63,311 |
| 2022-08-18 | 613.00 | 617.00 | 603.00 | 609.00 | 6,090.00 | 52,143 |
| 2022-08-17 | 623.00 | 623.00 | 613.00 | 618.00 | 6,180.00 | 41,044 |
| 2022-08-16 | 625.00 | 629.00 | 622.00 | 623.00 | 6,230.00 | 35,272 |
| 2022-08-12 | 614.00 | 624.00 | 614.00 | 624.00 | 6,240.00 | 45,064 |
| 2022-08-11 | 616.00 | 621.00 | 615.00 | 617.00 | 6,170.00 | 36,493 |
| 2022-08-10 | 618.00 | 625.00 | 610.00 | 613.00 | 6,130.00 | 45,012 |
| 2022-08-09 | 617.00 | 632.00 | 617.00 | 618.00 | 6,180.00 | 89,060 |
| 2022-08-08 | 624.00 | 628.00 | 620.00 | 623.00 | 6,230.00 | 56,017 |
| 2022-08-05 | 630.00 | 631.00 | 616.00 | 622.00 | 6,220.00 | 88,243 |
| 2022-08-04 | 629.00 | 634.00 | 618.00 | 625.00 | 6,250.00 | 116,662 |
| 2022-08-03 | 617.00 | 628.00 | 605.00 | 623.00 | 6,230.00 | 144,795 |
| 2022-08-02 | 595.00 | 628.00 | 595.00 | 617.00 | 6,170.00 | 179,700 |
| 2022-08-01 | 594.00 | 600.00 | 586.00 | 596.00 | 5,960.00 | 38,768 |
| 2022-07-29 | 585.00 | 601.00 | 583.00 | 589.00 | 5,890.00 | 49,927 |
| 2022-07-28 | 588.00 | 594.00 | 581.00 | 585.00 | 5,850.00 | 28,290 |
| 2022-07-27 | 579.00 | 589.00 | 577.00 | 585.00 | 5,850.00 | 29,190 |
| 2022-07-26 | 587.00 | 587.00 | 578.00 | 578.00 | 5,780.00 | 42,920 |
| 2022-07-25 | 573.00 | 587.00 | 573.00 | 581.00 | 5,810.00 | 47,157 |
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.