SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 524.00 | 524.00 | 505.00 | 511.00 | 5,110.00 | 249,602 |
| 2026-03-30 | 515.00 | 537.00 | 508.00 | 530.00 | 5,300.00 | 194,770 |
| 2026-03-27 | 510.00 | 543.00 | 504.00 | 525.00 | 5,250.00 | 321,777 |
| 2026-03-26 | 535.00 | 537.00 | 512.00 | 517.00 | 5,170.00 | 261,161 |
| 2026-03-25 | 536.00 | 540.00 | 524.00 | 535.00 | 5,350.00 | 255,813 |
| 2026-03-24 | 529.00 | 540.00 | 510.00 | 532.00 | 5,320.00 | 476,825 |
| 2026-03-23 | 523.00 | 523.00 | 503.00 | 503.00 | 5,030.00 | 313,672 |
| 2026-03-20 | 520.00 | 539.00 | 516.00 | 527.00 | 5,270.00 | 462,818 |
| 2026-03-19 | 520.00 | 523.00 | 508.00 | 515.00 | 5,150.00 | 361,810 |
| 2026-03-18 | 537.00 | 559.00 | 523.00 | 526.00 | 5,260.00 | 696,358 |
| 2026-03-17 | 529.00 | 574.00 | 518.00 | 535.00 | 5,350.00 | 1,548,525 |
| 2026-03-16 | 526.00 | 536.00 | 514.00 | 517.00 | 5,170.00 | 371,753 |
| 2026-03-13 | 528.00 | 539.00 | 511.00 | 520.00 | 5,200.00 | 616,795 |
| 2026-03-12 | 547.00 | 570.00 | 523.00 | 536.00 | 5,360.00 | 1,558,437 |
| 2026-03-11 | 498.00 | 647.00 | 496.00 | 557.00 | 5,570.00 | 7,919,713 |
| 2026-03-10 | 566.00 | 570.00 | 497.00 | 498.00 | 4,980.00 | 1,059,709 |
| 2026-03-09 | 555.00 | 576.00 | 514.00 | 550.00 | 5,500.00 | 602,362 |
| 2026-03-06 | 599.00 | 622.00 | 578.00 | 591.00 | 5,910.00 | 664,511 |
| 2026-03-05 | 620.00 | 655.00 | 590.00 | 609.00 | 6,090.00 | 1,141,109 |
| 2026-03-04 | 616.00 | 640.00 | 548.00 | 570.00 | 5,700.00 | 1,645,501 |
| 2026-03-03 | 644.00 | 687.00 | 617.00 | 617.00 | 6,170.00 | 1,449,539 |
| 2026-02-27 | 664.00 | 785.00 | 619.00 | 685.00 | 6,850.00 | 6,958,148 |
| 2026-02-26 | 719.00 | 743.00 | 663.00 | 663.00 | 6,630.00 | 2,693,796 |
| 2026-02-25 | 679.00 | 789.00 | 655.00 | 704.00 | 7,040.00 | 8,282,944 |
| 2026-02-24 | 780.00 | 903.00 | 667.00 | 683.00 | 6,830.00 | 13,751,867 |
| 2026-02-23 | 681.00 | 768.00 | 670.00 | 768.00 | 7,680.00 | 3,045,904 |
| 2026-02-20 | 462.00 | 591.00 | 448.00 | 591.00 | 5,910.00 | 9,683,988 |
| 2026-02-19 | 465.00 | 465.00 | 439.00 | 455.00 | 4,550.00 | 1,110,123 |
| 2026-02-13 | 428.00 | 510.00 | 427.00 | 456.00 | 4,560.00 | 4,968,290 |
| 2026-02-12 | 471.00 | 471.00 | 432.00 | 437.00 | 4,370.00 | 1,462,728 |
| 2026-02-11 | 433.00 | 540.00 | 422.00 | 467.00 | 4,670.00 | 8,988,556 |
| 2026-02-10 | 448.00 | 448.00 | 427.00 | 433.00 | 4,330.00 | 1,772,622 |
| 2026-02-09 | 491.00 | 504.00 | 443.00 | 460.00 | 4,600.00 | 2,997,008 |
| 2026-02-06 | 523.00 | 578.00 | 470.00 | 491.00 | 4,910.00 | 15,512,559 |
| 2026-02-05 | 446.00 | 540.00 | 422.00 | 445.00 | 4,450.00 | 19,338,689 |
| 2026-02-04 | 319.00 | 416.00 | 318.00 | 416.00 | 4,160.00 | 3,089,723 |
| 2026-02-03 | 311.00 | 320.00 | 311.00 | 320.00 | 3,200.00 | 129,560 |
| 2026-02-02 | 316.00 | 318.00 | 309.00 | 310.00 | 3,100.00 | 139,117 |
| 2026-01-30 | 324.00 | 324.00 | 311.00 | 317.00 | 3,170.00 | 292,522 |
| 2026-01-29 | 326.00 | 326.00 | 320.00 | 323.00 | 3,230.00 | 153,295 |
| 2026-01-28 | 324.00 | 350.00 | 321.00 | 325.00 | 3,250.00 | 280,528 |
| 2026-01-27 | 327.00 | 328.00 | 321.00 | 324.00 | 3,240.00 | 94,734 |
| 2026-01-26 | 325.00 | 327.00 | 322.00 | 326.00 | 3,260.00 | 55,500 |
| 2026-01-23 | 324.00 | 327.00 | 318.00 | 325.00 | 3,250.00 | 79,128 |
| 2026-01-22 | 319.00 | 327.00 | 318.00 | 320.00 | 3,200.00 | 96,846 |
| 2026-01-21 | 323.00 | 323.00 | 314.00 | 316.00 | 3,160.00 | 92,950 |
| 2026-01-20 | 324.00 | 324.00 | 317.00 | 323.00 | 3,230.00 | 63,020 |
| 2026-01-19 | 316.00 | 326.00 | 314.00 | 321.00 | 3,210.00 | 81,793 |
| 2026-01-16 | 323.00 | 325.00 | 315.00 | 316.00 | 3,160.00 | 132,284 |
| 2026-01-15 | 321.00 | 324.00 | 320.00 | 323.00 | 3,230.00 | 89,193 |
| 2026-01-14 | 321.00 | 325.00 | 319.00 | 324.00 | 3,240.00 | 88,216 |
| 2026-01-13 | 326.00 | 328.00 | 319.00 | 321.00 | 3,210.00 | 126,561 |
| 2026-01-12 | 323.00 | 330.00 | 322.00 | 325.00 | 3,250.00 | 59,236 |
| 2026-01-09 | 321.00 | 334.00 | 321.00 | 324.00 | 3,240.00 | 61,737 |
| 2026-01-08 | 325.00 | 327.00 | 320.00 | 321.00 | 3,210.00 | 72,663 |
| 2026-01-07 | 332.00 | 333.00 | 322.00 | 326.00 | 3,260.00 | 160,654 |
| 2026-01-06 | 339.00 | 342.00 | 329.00 | 330.00 | 3,300.00 | 92,558 |
| 2026-01-05 | 339.00 | 349.00 | 339.00 | 339.00 | 3,390.00 | 94,869 |
| 2026-01-02 | 337.00 | 343.00 | 336.00 | 338.00 | 3,380.00 | 96,957 |
| 2025-12-30 | 335.00 | 342.00 | 335.00 | 339.00 | 3,390.00 | 49,293 |
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.