SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 590.00 | 593.00 | 580.00 | 582.00 | 5,820.00 | 42,583 |
| 2022-07-21 | 589.00 | 597.00 | 575.00 | 593.00 | 5,930.00 | 95,253 |
| 2022-07-20 | 558.00 | 593.00 | 558.00 | 578.00 | 5,780.00 | 165,023 |
| 2022-07-19 | 542.00 | 557.00 | 537.00 | 552.00 | 5,520.00 | 42,190 |
| 2022-07-18 | 533.00 | 544.00 | 532.00 | 544.00 | 5,440.00 | 36,395 |
| 2022-07-15 | 529.00 | 532.00 | 518.00 | 528.00 | 5,280.00 | 38,460 |
| 2022-07-14 | 530.00 | 534.00 | 523.00 | 529.00 | 5,290.00 | 58,915 |
| 2022-07-13 | 539.00 | 541.00 | 530.00 | 535.00 | 5,350.00 | 41,046 |
| 2022-07-12 | 550.00 | 562.00 | 538.00 | 539.00 | 5,390.00 | 116,173 |
| 2022-07-11 | 558.00 | 569.00 | 554.00 | 557.00 | 5,570.00 | 73,587 |
| 2022-07-08 | 552.00 | 567.00 | 552.00 | 560.00 | 5,600.00 | 66,056 |
| 2022-07-07 | 545.00 | 551.00 | 539.00 | 547.00 | 5,470.00 | 35,088 |
| 2022-07-06 | 549.00 | 559.00 | 538.00 | 538.00 | 5,380.00 | 73,152 |
| 2022-07-05 | 525.00 | 547.00 | 525.00 | 546.00 | 5,460.00 | 61,187 |
| 2022-07-04 | 547.00 | 551.00 | 522.00 | 527.00 | 5,270.00 | 96,771 |
| 2022-07-01 | 551.00 | 566.00 | 545.00 | 547.00 | 5,470.00 | 81,563 |
| 2022-06-30 | 562.00 | 571.00 | 549.00 | 556.00 | 5,560.00 | 110,954 |
| 2022-06-29 | 546.00 | 570.00 | 546.00 | 562.00 | 5,620.00 | 75,567 |
| 2022-06-28 | 552.00 | 569.00 | 548.00 | 556.00 | 5,560.00 | 104,407 |
| 2022-06-27 | 545.00 | 566.00 | 538.00 | 557.00 | 5,570.00 | 74,342 |
| 2022-06-24 | 505.00 | 537.00 | 505.00 | 536.00 | 5,360.00 | 133,962 |
| 2022-06-23 | 540.00 | 551.00 | 510.00 | 512.00 | 5,120.00 | 166,789 |
| 2022-06-22 | 577.00 | 581.00 | 545.00 | 545.00 | 5,450.00 | 162,267 |
| 2022-06-21 | 567.00 | 574.00 | 562.00 | 570.00 | 5,700.00 | 135,816 |
| 2022-06-20 | 601.00 | 607.00 | 561.00 | 567.00 | 5,670.00 | 214,261 |
| 2022-06-17 | 575.00 | 603.00 | 574.00 | 602.00 | 6,020.00 | 100,468 |
| 2022-06-16 | 606.00 | 618.00 | 600.00 | 600.00 | 6,000.00 | 85,035 |
| 2022-06-15 | 622.00 | 630.00 | 598.00 | 600.00 | 6,000.00 | 147,451 |
| 2022-06-14 | 623.00 | 634.00 | 611.00 | 628.00 | 6,280.00 | 148,692 |
| 2022-06-13 | 662.00 | 662.00 | 627.00 | 642.00 | 6,420.00 | 163,843 |
| 2022-06-10 | 672.00 | 675.00 | 665.00 | 667.00 | 6,670.00 | 61,237 |
| 2022-06-09 | 677.00 | 684.00 | 671.00 | 674.00 | 6,740.00 | 134,814 |
| 2022-06-08 | 683.00 | 684.00 | 676.00 | 680.00 | 6,800.00 | 74,268 |
| 2022-06-07 | 690.00 | 691.00 | 676.00 | 676.00 | 6,760.00 | 80,343 |
| 2022-06-03 | 694.00 | 699.00 | 690.00 | 692.00 | 6,920.00 | 83,732 |
| 2022-06-02 | 712.00 | 714.00 | 691.00 | 695.00 | 6,950.00 | 148,050 |
| 2022-05-31 | 694.00 | 697.00 | 686.00 | 692.00 | 6,920.00 | 101,100 |
| 2022-05-30 | 686.00 | 700.00 | 686.00 | 690.00 | 6,900.00 | 99,690 |
| 2022-05-27 | 688.00 | 696.00 | 682.00 | 683.00 | 6,830.00 | 101,549 |
| 2022-05-26 | 686.00 | 703.00 | 681.00 | 683.00 | 6,830.00 | 109,965 |
| 2022-05-25 | 686.00 | 698.00 | 681.00 | 681.00 | 6,810.00 | 98,080 |
| 2022-05-24 | 699.00 | 702.00 | 685.00 | 685.00 | 6,850.00 | 81,855 |
| 2022-05-23 | 703.00 | 708.00 | 697.00 | 699.00 | 6,990.00 | 58,783 |
| 2022-05-20 | 685.00 | 728.00 | 685.00 | 703.00 | 7,030.00 | 254,411 |
| 2022-05-19 | 693.00 | 695.00 | 682.00 | 685.00 | 6,850.00 | 127,172 |
| 2022-05-18 | 723.00 | 730.00 | 706.00 | 708.00 | 7,080.00 | 99,119 |
| 2022-05-17 | 708.00 | 726.00 | 705.00 | 718.00 | 7,180.00 | 144,970 |
| 2022-05-16 | 692.00 | 718.00 | 692.00 | 711.00 | 7,110.00 | 130,940 |
| 2022-05-13 | 683.00 | 692.00 | 675.00 | 688.00 | 6,880.00 | 78,874 |
| 2022-05-12 | 688.00 | 720.00 | 671.00 | 682.00 | 6,820.00 | 182,222 |
| 2022-05-11 | 684.00 | 713.00 | 684.00 | 701.00 | 7,010.00 | 87,623 |
| 2022-05-10 | 682.00 | 688.00 | 661.00 | 688.00 | 6,880.00 | 123,558 |
| 2022-05-09 | 709.00 | 714.00 | 689.00 | 692.00 | 6,920.00 | 154,065 |
| 2022-05-06 | 715.00 | 720.00 | 707.00 | 714.00 | 7,140.00 | 92,361 |
| 2022-05-04 | 738.00 | 738.00 | 721.00 | 723.00 | 7,230.00 | 133,343 |
| 2022-05-03 | 742.00 | 749.00 | 737.00 | 738.00 | 7,380.00 | 140,980 |
| 2022-05-02 | 725.00 | 748.00 | 725.00 | 747.00 | 7,470.00 | 96,035 |
| 2022-04-29 | 729.00 | 743.00 | 724.00 | 741.00 | 7,410.00 | 123,345 |
| 2022-04-28 | 737.00 | 745.00 | 721.00 | 723.00 | 7,230.00 | 129,868 |
| 2022-04-27 | 736.00 | 740.00 | 731.00 | 736.00 | 7,360.00 | 128,524 |
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.