SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 328.00 | 339.00 | 328.00 | 337.00 | 3,370.00 | 64,821 |
| 2025-12-26 | 338.00 | 339.00 | 329.00 | 331.00 | 3,310.00 | 117,737 |
| 2025-12-24 | 339.00 | 339.00 | 333.00 | 335.00 | 3,350.00 | 59,658 |
| 2025-12-23 | 344.00 | 347.00 | 330.00 | 335.00 | 3,350.00 | 184,995 |
| 2025-12-22 | 347.00 | 350.00 | 344.00 | 344.00 | 3,440.00 | 74,315 |
| 2025-12-19 | 352.00 | 353.00 | 342.00 | 344.00 | 3,440.00 | 158,060 |
| 2025-12-18 | 352.00 | 354.00 | 346.00 | 350.00 | 3,500.00 | 207,962 |
| 2025-12-17 | 354.00 | 359.00 | 349.00 | 352.00 | 3,520.00 | 193,522 |
| 2025-12-16 | 362.00 | 362.00 | 350.00 | 354.00 | 3,540.00 | 206,658 |
| 2025-12-15 | 362.00 | 369.00 | 353.00 | 362.00 | 3,620.00 | 203,765 |
| 2025-12-12 | 365.00 | 379.00 | 355.00 | 362.00 | 3,620.00 | 628,020 |
| 2025-12-11 | 329.00 | 394.00 | 328.00 | 365.00 | 3,650.00 | 2,270,634 |
| 2025-12-10 | 331.00 | 334.00 | 328.00 | 329.00 | 3,290.00 | 81,139 |
| 2025-12-09 | 335.00 | 338.00 | 328.00 | 331.00 | 3,310.00 | 137,454 |
| 2025-12-08 | 345.00 | 346.00 | 334.00 | 336.00 | 3,360.00 | 269,992 |
| 2025-12-05 | 341.00 | 361.00 | 337.00 | 347.00 | 3,470.00 | 564,286 |
| 2025-12-04 | 349.00 | 350.00 | 337.00 | 342.00 | 3,420.00 | 196,149 |
| 2025-12-03 | 338.00 | 356.00 | 333.00 | 349.00 | 3,490.00 | 645,930 |
| 2025-12-02 | 330.00 | 342.00 | 325.00 | 337.00 | 3,370.00 | 339,636 |
| 2025-12-01 | 335.00 | 337.00 | 326.00 | 327.00 | 3,270.00 | 234,394 |
| 2025-11-28 | 333.00 | 339.00 | 331.00 | 333.00 | 3,330.00 | 233,557 |
| 2025-11-27 | 329.00 | 340.00 | 326.00 | 335.00 | 3,350.00 | 427,564 |
| 2025-11-26 | 354.00 | 357.00 | 328.00 | 331.00 | 3,310.00 | 819,212 |
| 2025-11-25 | 342.00 | 366.00 | 329.00 | 347.00 | 3,470.00 | 2,023,480 |
| 2025-11-24 | 410.00 | 412.00 | 339.00 | 339.00 | 3,390.00 | 3,574,178 |
| 2025-11-21 | 301.00 | 393.00 | 301.00 | 393.00 | 3,930.00 | 3,853,798 |
| 2025-11-20 | 304.00 | 308.00 | 302.00 | 303.00 | 3,030.00 | 23,450 |
| 2025-11-19 | 302.00 | 304.00 | 300.00 | 300.00 | 3,000.00 | 22,447 |
| 2025-11-18 | 306.00 | 306.00 | 300.00 | 303.00 | 3,030.00 | 28,023 |
| 2025-11-17 | 310.00 | 310.00 | 305.00 | 306.00 | 3,060.00 | 13,382 |
| 2025-11-14 | 308.00 | 308.00 | 305.00 | 307.00 | 3,070.00 | 29,214 |
| 2025-11-13 | 312.00 | 320.00 | 307.00 | 309.00 | 3,090.00 | 86,194 |
| 2025-11-12 | 308.00 | 313.00 | 308.00 | 312.00 | 3,120.00 | 14,616 |
| 2025-11-11 | 313.00 | 314.00 | 307.00 | 310.00 | 3,100.00 | 35,911 |
| 2025-11-10 | 302.00 | 312.00 | 302.00 | 311.00 | 3,110.00 | 36,667 |
| 2025-11-07 | 309.00 | 309.00 | 300.00 | 304.00 | 3,040.00 | 28,017 |
| 2025-11-06 | 302.00 | 312.00 | 299.00 | 308.00 | 3,080.00 | 28,122 |
| 2025-11-05 | 301.00 | 303.00 | 294.00 | 301.00 | 3,010.00 | 108,640 |
| 2025-11-04 | 302.00 | 304.00 | 300.00 | 303.00 | 3,030.00 | 37,492 |
| 2025-11-03 | 308.00 | 311.00 | 300.00 | 302.00 | 3,020.00 | 82,984 |
| 2025-10-31 | 308.00 | 310.00 | 302.00 | 308.00 | 3,080.00 | 53,300 |
| 2025-10-30 | 313.00 | 314.00 | 308.00 | 309.00 | 3,090.00 | 50,574 |
| 2025-10-29 | 310.00 | 327.00 | 310.00 | 313.00 | 3,130.00 | 77,378 |
| 2025-10-28 | 311.00 | 313.00 | 309.00 | 310.00 | 3,100.00 | 47,046 |
| 2025-10-27 | 314.00 | 315.00 | 308.00 | 311.00 | 3,110.00 | 70,264 |
| 2025-10-24 | 319.00 | 319.00 | 314.00 | 314.00 | 3,140.00 | 33,379 |
| 2025-10-23 | 314.00 | 322.00 | 312.00 | 319.00 | 3,190.00 | 59,406 |
| 2025-10-22 | 316.00 | 316.00 | 309.00 | 314.00 | 3,140.00 | 26,467 |
| 2025-10-21 | 313.00 | 314.00 | 310.00 | 313.00 | 3,130.00 | 27,561 |
| 2025-10-20 | 311.00 | 313.00 | 309.00 | 313.00 | 3,130.00 | 31,267 |
| 2025-10-17 | 314.00 | 317.00 | 312.00 | 312.00 | 3,120.00 | 29,932 |
| 2025-10-16 | 314.00 | 320.00 | 313.00 | 316.00 | 3,160.00 | 24,578 |
| 2025-10-15 | 312.00 | 315.00 | 311.00 | 314.00 | 3,140.00 | 15,028 |
| 2025-10-14 | 314.00 | 316.00 | 311.00 | 312.00 | 3,120.00 | 11,329 |
| 2025-10-13 | 309.00 | 315.00 | 306.00 | 314.00 | 3,140.00 | 36,147 |
| 2025-10-10 | 318.00 | 318.00 | 307.00 | 312.00 | 3,120.00 | 47,710 |
| 2025-10-02 | 317.00 | 319.00 | 316.00 | 318.00 | 3,180.00 | 20,736 |
| 2025-10-01 | 319.00 | 320.00 | 315.00 | 318.00 | 3,180.00 | 26,081 |
| 2025-09-30 | 319.00 | 322.00 | 316.00 | 319.00 | 3,190.00 | 17,755 |
| 2025-09-29 | 317.00 | 320.00 | 317.00 | 319.00 | 3,190.00 | 28,365 |
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.