Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004060.KO stock page

SG Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,320.002,385.002,235.002,380.002,380.00107,021
2026-07-202,430.002,430.002,305.002,320.002,320.0084,542
2026-07-162,440.002,565.002,400.002,440.002,440.00131,308
2026-07-152,390.002,530.002,375.002,470.002,470.00146,787
2026-07-142,345.002,420.002,310.002,385.002,385.0093,595
2026-07-132,490.002,575.002,400.002,425.002,425.00162,906
2026-07-102,385.002,535.002,345.002,515.002,515.0059,643
2026-07-092,460.002,460.002,345.002,395.002,395.00111,092
2026-07-082,510.002,520.002,390.002,460.002,460.00105,601
2026-07-072,555.002,580.002,450.002,530.002,530.0064,204
2026-07-062,520.002,580.002,485.002,580.002,580.0099,134
2026-07-032,510.002,540.002,385.002,520.002,520.0083,388
2026-07-022,525.002,535.002,400.002,460.002,460.0081,652
2026-07-012,525.002,595.002,410.002,530.002,530.0065,350
2026-06-302,565.002,660.002,480.002,480.002,480.0084,033
2026-06-292,315.002,700.002,315.002,585.002,585.00183,714
2026-06-262,380.002,470.002,290.002,375.002,375.0091,127
2026-06-252,550.002,575.002,375.002,375.002,375.0099,484
2026-06-242,385.002,575.002,385.002,505.002,505.00191,651
2026-06-232,560.002,590.002,425.002,425.002,425.00210,690
2026-06-222,690.002,700.002,525.002,550.002,550.00190,645
2026-06-192,850.002,850.002,620.002,700.002,700.00191,051
2026-06-182,945.002,950.002,810.002,810.002,810.0087,840
2026-06-172,970.003,080.002,935.002,965.002,965.0060,448
2026-06-162,995.003,030.002,930.002,980.002,980.00110,355
2026-06-152,990.003,065.002,950.003,015.003,015.0089,129
2026-06-123,015.003,055.002,935.002,985.002,985.0091,769
2026-06-112,850.002,940.002,825.002,940.002,940.00100,851
2026-06-102,800.002,915.002,730.002,870.002,870.00108,504
2026-06-092,785.002,975.002,785.002,890.002,890.00148,914
2026-06-082,605.002,980.002,605.002,775.002,775.00104,380
2026-06-053,010.003,135.002,845.002,890.002,890.00150,694
2026-06-042,975.003,285.002,840.003,000.003,000.00315,743
2026-06-022,890.003,360.002,800.002,970.002,970.00651,717
2026-06-012,955.002,965.002,785.002,895.002,895.00320,452
2026-05-293,050.003,115.002,950.002,970.002,970.00148,202
2026-05-283,170.003,190.002,970.003,045.003,045.00157,176
2026-05-273,110.003,165.003,000.003,165.003,165.00226,485
2026-05-263,285.003,330.003,105.003,135.003,135.00211,611
2026-05-223,200.003,360.003,200.003,245.003,245.00246,098
2026-05-213,300.003,465.003,225.003,230.003,230.00201,743
2026-05-203,395.003,395.003,205.003,250.003,250.00212,391
2026-05-193,440.003,515.003,390.003,405.003,405.00181,288
2026-05-183,655.003,735.003,395.003,495.003,495.00303,137
2026-05-153,870.003,870.003,600.003,655.003,655.00438,731
2026-05-143,850.004,510.003,765.003,850.003,850.001,859,406
2026-05-133,460.004,540.003,435.003,845.003,845.002,965,432
2026-05-123,600.003,695.003,470.003,500.003,500.00339,376
2026-05-113,845.003,890.003,625.003,660.003,660.00293,971
2026-05-083,790.003,915.003,727.003,850.003,850.00179,727
2026-05-074,285.004,380.003,760.003,820.003,820.00541,538
2026-05-065,470.005,480.004,140.004,205.004,205.00907,728
2026-04-10469.00529.00466.00489.004,890.00678,326
2026-04-09486.00488.00457.00460.004,600.00239,299
2026-04-08483.00497.00481.00486.004,860.00289,522
2026-04-07500.00500.00468.00472.004,720.00335,966
2026-04-06526.00526.00488.00491.004,910.00398,884
2026-04-03521.00543.00519.00526.005,260.00251,960
2026-04-02528.00535.00507.00517.005,170.00296,054
2026-04-01526.00535.00517.00524.005,240.00215,252
← NewerPage 2 of 4 · 230 trading daysOlder →

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.