SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 687.00 | 694.00 | 650.00 | 654.00 | 6,540.00 | 416,064 |
| 2022-01-24 | 730.00 | 739.00 | 685.00 | 687.00 | 6,870.00 | 527,804 |
| 2022-01-21 | 725.00 | 761.00 | 719.00 | 740.00 | 7,400.00 | 530,810 |
| 2022-01-20 | 727.00 | 762.00 | 706.00 | 727.00 | 7,270.00 | 488,869 |
| 2022-01-19 | 735.00 | 750.00 | 710.00 | 727.00 | 7,270.00 | 409,096 |
| 2022-01-18 | 767.00 | 795.00 | 752.00 | 755.00 | 7,550.00 | 517,909 |
| 2022-01-17 | 783.00 | 801.00 | 766.00 | 778.00 | 7,780.00 | 502,243 |
| 2022-01-14 | 814.00 | 843.00 | 797.00 | 806.00 | 8,060.00 | 1,429,813 |
| 2022-01-13 | 782.00 | 860.00 | 775.00 | 797.00 | 7,970.00 | 3,209,874 |
| 2022-01-12 | 810.00 | 815.00 | 782.00 | 791.00 | 7,910.00 | 1,073,409 |
| 2022-01-11 | 852.00 | 955.00 | 805.00 | 819.00 | 8,190.00 | 9,624,528 |
| 2022-01-10 | 870.00 | 885.00 | 825.00 | 848.00 | 8,480.00 | 1,330,013 |
| 2022-01-07 | 892.00 | 936.00 | 870.00 | 870.00 | 8,700.00 | 2,175,043 |
| 2022-01-06 | 902.00 | 953.00 | 890.00 | 921.00 | 9,210.00 | 3,660,950 |
| 2022-01-05 | 965.00 | 969.00 | 888.00 | 921.00 | 9,210.00 | 7,634,604 |
| 2022-01-04 | 708.00 | 921.00 | 702.00 | 921.00 | 9,210.00 | 13,717,791 |
| 2022-01-03 | 703.00 | 714.00 | 691.00 | 709.00 | 7,090.00 | 190,289 |
| 2021-12-30 | 675.00 | 736.00 | 666.00 | 684.00 | 6,840.00 | 484,406 |
| 2021-12-29 | 662.00 | 676.00 | 660.00 | 670.00 | 6,700.00 | 33,564 |
| 2021-12-28 | 667.00 | 694.00 | 657.00 | 663.00 | 6,630.00 | 152,105 |
| 2021-12-27 | 671.00 | 684.00 | 664.00 | 670.00 | 6,700.00 | 65,384 |
| 2021-12-24 | 663.00 | 678.00 | 663.00 | 670.00 | 6,700.00 | 41,461 |
| 2021-12-23 | 657.00 | 663.00 | 654.00 | 663.00 | 6,630.00 | 40,466 |
| 2021-12-22 | 666.00 | 669.00 | 657.00 | 657.00 | 6,570.00 | 29,856 |
| 2021-12-21 | 654.00 | 671.00 | 650.00 | 664.00 | 6,640.00 | 57,591 |
| 2021-12-20 | 675.00 | 675.00 | 645.00 | 654.00 | 6,540.00 | 70,843 |
| 2021-12-17 | 677.00 | 680.00 | 669.00 | 675.00 | 6,750.00 | 34,036 |
| 2021-12-16 | 678.00 | 687.00 | 677.00 | 677.00 | 6,770.00 | 31,188 |
| 2021-12-15 | 681.00 | 691.00 | 677.00 | 681.00 | 6,810.00 | 45,140 |
| 2021-12-14 | 690.00 | 701.00 | 686.00 | 686.00 | 6,860.00 | 56,828 |
| 2021-12-13 | 706.00 | 711.00 | 694.00 | 698.00 | 6,980.00 | 71,351 |
| 2021-12-10 | 708.00 | 716.00 | 696.00 | 711.00 | 7,110.00 | 83,586 |
| 2021-12-09 | 716.00 | 723.00 | 707.00 | 709.00 | 7,090.00 | 60,727 |
| 2021-12-08 | 720.00 | 729.00 | 712.00 | 719.00 | 7,190.00 | 106,988 |
| 2021-12-07 | 721.00 | 733.00 | 702.00 | 719.00 | 7,190.00 | 167,931 |
| 2021-12-06 | 710.00 | 734.00 | 690.00 | 727.00 | 7,270.00 | 286,329 |
| 2021-12-03 | 660.00 | 736.00 | 660.00 | 722.00 | 7,220.00 | 791,014 |
| 2021-12-02 | 617.00 | 678.00 | 617.00 | 660.00 | 6,600.00 | 440,160 |
| 2021-12-01 | 612.00 | 629.00 | 602.00 | 628.00 | 6,280.00 | 64,802 |
| 2021-11-30 | 630.00 | 655.00 | 612.00 | 612.00 | 6,120.00 | 179,277 |
| 2021-11-29 | 650.00 | 658.00 | 634.00 | 640.00 | 6,400.00 | 90,907 |
| 2021-11-26 | 662.00 | 707.00 | 658.00 | 663.00 | 6,630.00 | 211,585 |
| 2021-11-25 | 651.00 | 691.00 | 648.00 | 666.00 | 6,660.00 | 189,767 |
| 2021-11-24 | 648.00 | 713.00 | 636.00 | 652.00 | 6,520.00 | 384,244 |
| 2021-11-23 | 644.00 | 660.00 | 642.00 | 647.00 | 6,470.00 | 40,353 |
| 2021-11-22 | 662.00 | 663.00 | 645.00 | 648.00 | 6,480.00 | 40,129 |
| 2021-11-19 | 642.00 | 666.00 | 631.00 | 666.00 | 6,660.00 | 77,257 |
| 2021-11-18 | 647.00 | 649.00 | 634.00 | 645.00 | 6,450.00 | 37,779 |
| 2021-11-17 | 662.00 | 666.00 | 646.00 | 647.00 | 6,470.00 | 41,285 |
| 2021-11-16 | 667.00 | 671.00 | 660.00 | 660.00 | 6,600.00 | 47,882 |
| 2021-11-15 | 675.00 | 675.00 | 660.00 | 666.00 | 6,660.00 | 60,290 |
| 2021-11-12 | 653.00 | 675.00 | 653.00 | 672.00 | 6,720.00 | 43,188 |
| 2021-11-11 | 645.00 | 668.00 | 645.00 | 656.00 | 6,560.00 | 36,099 |
| 2021-11-10 | 670.00 | 670.00 | 652.00 | 658.00 | 6,580.00 | 49,332 |
| 2021-11-09 | 700.00 | 703.00 | 636.00 | 670.00 | 6,700.00 | 175,602 |
| 2021-11-08 | 702.00 | 703.00 | 691.00 | 698.00 | 6,980.00 | 32,488 |
| 2021-11-05 | 708.00 | 714.00 | 693.00 | 704.00 | 7,040.00 | 59,781 |
| 2021-11-04 | 700.00 | 710.00 | 695.00 | 707.00 | 7,070.00 | 114,560 |
| 2021-11-03 | 710.00 | 736.00 | 690.00 | 699.00 | 6,990.00 | 150,756 |
| 2021-11-02 | 689.00 | 708.00 | 677.00 | 703.00 | 7,030.00 | 87,604 |
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.