SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 739.00 | 757.00 | 733.00 | 750.00 | 7,500.00 | 164,744 |
| 2022-04-25 | 734.00 | 745.00 | 731.00 | 732.00 | 7,320.00 | 132,280 |
| 2022-04-22 | 750.00 | 753.00 | 739.00 | 749.00 | 7,490.00 | 139,102 |
| 2022-04-21 | 753.00 | 771.00 | 744.00 | 753.00 | 7,530.00 | 263,099 |
| 2022-04-20 | 755.00 | 761.00 | 743.00 | 751.00 | 7,510.00 | 158,219 |
| 2022-04-19 | 753.00 | 781.00 | 745.00 | 758.00 | 7,580.00 | 580,198 |
| 2022-04-18 | 738.00 | 787.00 | 728.00 | 767.00 | 7,670.00 | 995,056 |
| 2022-04-15 | 750.00 | 754.00 | 726.00 | 731.00 | 7,310.00 | 405,819 |
| 2022-04-14 | 714.00 | 727.00 | 708.00 | 727.00 | 7,270.00 | 130,504 |
| 2022-04-13 | 685.00 | 718.00 | 685.00 | 714.00 | 7,140.00 | 177,725 |
| 2022-04-12 | 696.00 | 711.00 | 682.00 | 686.00 | 6,860.00 | 231,152 |
| 2022-04-11 | 714.00 | 718.00 | 700.00 | 708.00 | 7,080.00 | 113,742 |
| 2022-04-08 | 724.00 | 739.00 | 710.00 | 716.00 | 7,160.00 | 182,424 |
| 2022-04-07 | 745.00 | 752.00 | 719.00 | 724.00 | 7,240.00 | 315,258 |
| 2022-04-06 | 770.00 | 773.00 | 755.00 | 756.00 | 7,560.00 | 232,889 |
| 2022-04-05 | 761.00 | 787.00 | 755.00 | 775.00 | 7,750.00 | 374,515 |
| 2022-04-04 | 777.00 | 807.00 | 760.00 | 769.00 | 7,690.00 | 1,267,550 |
| 2022-04-01 | 756.00 | 756.00 | 735.00 | 748.00 | 7,480.00 | 179,327 |
| 2022-03-31 | 741.00 | 754.00 | 741.00 | 746.00 | 7,460.00 | 122,291 |
| 2022-03-30 | 757.00 | 766.00 | 742.00 | 748.00 | 7,480.00 | 226,408 |
| 2022-03-29 | 754.00 | 767.00 | 748.00 | 757.00 | 7,570.00 | 318,488 |
| 2022-03-28 | 736.00 | 809.00 | 730.00 | 756.00 | 7,560.00 | 2,033,256 |
| 2022-03-25 | 746.00 | 747.00 | 726.00 | 730.00 | 7,300.00 | 316,066 |
| 2022-03-24 | 714.00 | 785.00 | 706.00 | 760.00 | 7,600.00 | 1,357,663 |
| 2022-03-23 | 715.00 | 733.00 | 712.00 | 712.00 | 7,120.00 | 216,677 |
| 2022-03-22 | 705.00 | 715.00 | 703.00 | 714.00 | 7,140.00 | 103,216 |
| 2022-03-21 | 707.00 | 712.00 | 702.00 | 707.00 | 7,070.00 | 126,278 |
| 2022-03-18 | 710.00 | 715.00 | 695.00 | 703.00 | 7,030.00 | 166,573 |
| 2022-03-17 | 735.00 | 735.00 | 703.00 | 707.00 | 7,070.00 | 321,934 |
| 2022-03-16 | 717.00 | 732.00 | 706.00 | 726.00 | 7,260.00 | 413,917 |
| 2022-03-15 | 666.00 | 768.00 | 665.00 | 714.00 | 7,140.00 | 1,504,905 |
| 2022-03-14 | 696.00 | 697.00 | 664.00 | 668.00 | 6,680.00 | 211,030 |
| 2022-03-11 | 650.00 | 699.00 | 645.00 | 686.00 | 6,860.00 | 605,455 |
| 2022-03-10 | 641.00 | 683.00 | 641.00 | 647.00 | 6,470.00 | 503,434 |
| 2022-03-08 | 650.00 | 658.00 | 632.00 | 639.00 | 6,390.00 | 291,393 |
| 2022-03-07 | 668.00 | 669.00 | 655.00 | 660.00 | 6,600.00 | 156,413 |
| 2022-03-04 | 671.00 | 678.00 | 663.00 | 672.00 | 6,720.00 | 133,755 |
| 2022-03-03 | 666.00 | 678.00 | 656.00 | 672.00 | 6,720.00 | 216,868 |
| 2022-03-02 | 653.00 | 674.00 | 647.00 | 667.00 | 6,670.00 | 165,277 |
| 2022-02-28 | 652.00 | 666.00 | 646.00 | 658.00 | 6,580.00 | 83,893 |
| 2022-02-25 | 640.00 | 656.00 | 639.00 | 652.00 | 6,520.00 | 111,209 |
| 2022-02-24 | 667.00 | 675.00 | 630.00 | 636.00 | 6,360.00 | 291,733 |
| 2022-02-23 | 664.00 | 680.00 | 664.00 | 671.00 | 6,710.00 | 108,812 |
| 2022-02-22 | 676.00 | 683.00 | 661.00 | 666.00 | 6,660.00 | 149,797 |
| 2022-02-21 | 675.00 | 693.00 | 675.00 | 690.00 | 6,900.00 | 130,798 |
| 2022-02-18 | 663.00 | 696.00 | 663.00 | 685.00 | 6,850.00 | 158,015 |
| 2022-02-17 | 687.00 | 705.00 | 662.00 | 684.00 | 6,840.00 | 269,417 |
| 2022-02-16 | 660.00 | 688.00 | 660.00 | 685.00 | 6,850.00 | 143,380 |
| 2022-02-15 | 642.00 | 672.00 | 630.00 | 651.00 | 6,510.00 | 178,091 |
| 2022-02-14 | 656.00 | 682.00 | 636.00 | 648.00 | 6,480.00 | 237,082 |
| 2022-02-11 | 696.00 | 696.00 | 654.00 | 679.00 | 6,790.00 | 105,914 |
| 2022-02-10 | 702.00 | 709.00 | 692.00 | 698.00 | 6,980.00 | 101,796 |
| 2022-02-09 | 692.00 | 708.00 | 692.00 | 703.00 | 7,030.00 | 140,889 |
| 2022-02-08 | 701.00 | 703.00 | 681.00 | 692.00 | 6,920.00 | 136,701 |
| 2022-02-07 | 695.00 | 700.00 | 681.00 | 698.00 | 6,980.00 | 151,647 |
| 2022-02-04 | 676.00 | 698.00 | 668.00 | 692.00 | 6,920.00 | 225,187 |
| 2022-02-03 | 656.00 | 687.00 | 656.00 | 683.00 | 6,830.00 | 335,937 |
| 2022-01-28 | 620.00 | 654.00 | 606.00 | 651.00 | 6,510.00 | 274,668 |
| 2022-01-27 | 656.00 | 657.00 | 615.00 | 618.00 | 6,180.00 | 333,337 |
| 2022-01-26 | 646.00 | 670.00 | 646.00 | 656.00 | 6,560.00 | 271,899 |
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.