SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 322.00 | 322.00 | 316.00 | 317.00 | 3,170.00 | 30,220 |
| 2025-09-25 | 319.00 | 322.00 | 319.00 | 322.00 | 3,220.00 | 16,920 |
| 2025-09-24 | 323.00 | 323.00 | 318.00 | 319.00 | 3,190.00 | 32,154 |
| 2025-09-23 | 325.00 | 327.00 | 321.00 | 323.00 | 3,230.00 | 20,761 |
| 2025-09-22 | 322.00 | 325.00 | 322.00 | 324.00 | 3,240.00 | 24,646 |
| 2025-09-19 | 324.00 | 325.00 | 320.00 | 322.00 | 3,220.00 | 17,558 |
| 2025-09-18 | 321.00 | 324.00 | 321.00 | 324.00 | 3,240.00 | 13,975 |
| 2025-09-17 | 321.00 | 322.00 | 319.00 | 321.00 | 3,210.00 | 30,519 |
| 2025-09-16 | 320.00 | 322.00 | 320.00 | 321.00 | 3,210.00 | 19,691 |
| 2025-09-15 | 321.00 | 322.00 | 319.00 | 322.00 | 3,220.00 | 30,420 |
| 2025-09-12 | 323.00 | 324.00 | 320.00 | 321.00 | 3,210.00 | 43,520 |
| 2025-09-11 | 323.00 | 324.00 | 321.00 | 323.00 | 3,230.00 | 28,991 |
| 2025-09-10 | 321.00 | 325.00 | 320.00 | 322.00 | 3,220.00 | 23,397 |
| 2025-09-09 | 322.00 | 325.00 | 320.00 | 321.00 | 3,210.00 | 44,241 |
| 2025-09-08 | 323.00 | 325.00 | 320.00 | 322.00 | 3,220.00 | 20,302 |
| 2025-09-05 | 320.00 | 323.00 | 319.00 | 321.00 | 3,210.00 | 27,421 |
| 2025-09-04 | 316.00 | 320.00 | 315.00 | 319.00 | 3,190.00 | 16,464 |
| 2025-09-03 | 315.00 | 317.00 | 314.00 | 316.00 | 3,160.00 | 13,022 |
| 2025-09-02 | 315.00 | 317.00 | 313.00 | 316.00 | 3,160.00 | 16,333 |
| 2025-09-01 | 316.00 | 319.00 | 314.00 | 315.00 | 3,150.00 | 30,691 |
| 2025-08-29 | 319.00 | 321.00 | 317.00 | 319.00 | 3,190.00 | 22,403 |
| 2025-08-28 | 318.00 | 321.00 | 315.00 | 320.00 | 3,200.00 | 20,575 |
| 2025-08-27 | 319.00 | 319.00 | 315.00 | 319.00 | 3,190.00 | 14,248 |
| 2025-08-26 | 320.00 | 323.00 | 317.00 | 318.00 | 3,180.00 | 31,811 |
| 2025-08-25 | 320.00 | 324.00 | 320.00 | 321.00 | 3,210.00 | 17,719 |
| 2025-08-22 | 320.00 | 322.00 | 318.00 | 321.00 | 3,210.00 | 19,519 |
| 2025-08-21 | 317.00 | 321.00 | 316.00 | 320.00 | 3,200.00 | 17,932 |
| 2025-08-20 | 317.00 | 319.00 | 314.00 | 317.00 | 3,170.00 | 27,653 |
| 2025-08-19 | 317.00 | 324.00 | 312.00 | 319.00 | 3,190.00 | 27,889 |
| 2025-08-18 | 323.00 | 324.00 | 317.00 | 317.00 | 3,170.00 | 32,815 |
| 2025-08-14 | 319.00 | 326.00 | 319.00 | 323.00 | 3,230.00 | 34,305 |
| 2025-08-13 | 318.00 | 321.00 | 316.00 | 320.00 | 3,200.00 | 20,005 |
| 2025-08-12 | 319.00 | 325.00 | 315.00 | 317.00 | 3,170.00 | 87,744 |
| 2025-08-11 | 330.00 | 332.00 | 316.00 | 319.00 | 3,190.00 | 142,366 |
| 2025-08-08 | 332.00 | 334.00 | 327.00 | 330.00 | 3,300.00 | 27,751 |
| 2025-08-07 | 325.00 | 333.00 | 324.00 | 333.00 | 3,330.00 | 35,248 |
| 2025-08-06 | 327.00 | 328.00 | 322.00 | 327.00 | 3,270.00 | 14,560 |
| 2025-08-05 | 329.00 | 334.00 | 326.00 | 327.00 | 3,270.00 | 23,601 |
| 2025-08-04 | 320.00 | 327.00 | 316.00 | 327.00 | 3,270.00 | 28,977 |
| 2025-08-01 | 330.00 | 330.00 | 318.00 | 320.00 | 3,200.00 | 82,378 |
| 2025-07-31 | 330.00 | 334.00 | 329.00 | 332.00 | 3,320.00 | 27,469 |
| 2025-07-30 | 330.00 | 333.00 | 328.00 | 330.00 | 3,300.00 | 27,866 |
| 2025-07-29 | 333.00 | 334.00 | 327.00 | 332.00 | 3,320.00 | 47,300 |
| 2025-07-28 | 335.00 | 340.00 | 330.00 | 334.00 | 3,340.00 | 49,013 |
| 2025-07-25 | 339.00 | 340.00 | 334.00 | 334.00 | 3,340.00 | 51,439 |
| 2025-07-24 | 351.00 | 352.00 | 339.00 | 339.00 | 3,390.00 | 64,218 |
| 2025-07-23 | 351.00 | 352.00 | 346.00 | 349.00 | 3,490.00 | 28,175 |
| 2025-07-22 | 351.00 | 354.00 | 349.00 | 351.00 | 3,510.00 | 35,336 |
| 2025-07-21 | 349.00 | 353.00 | 348.00 | 353.00 | 3,530.00 | 37,167 |
| 2025-07-18 | 349.00 | 351.00 | 345.00 | 349.00 | 3,490.00 | 26,335 |
| 2025-07-17 | 351.00 | 351.00 | 343.00 | 348.00 | 3,480.00 | 65,802 |
| 2025-07-16 | 352.00 | 352.00 | 346.00 | 349.00 | 3,490.00 | 42,222 |
| 2025-07-15 | 353.00 | 355.00 | 348.00 | 352.00 | 3,520.00 | 52,245 |
| 2025-07-14 | 350.00 | 356.00 | 346.00 | 353.00 | 3,530.00 | 114,946 |
| 2025-07-11 | 348.00 | 352.00 | 346.00 | 350.00 | 3,500.00 | 45,714 |
| 2025-07-10 | 346.00 | 351.00 | 344.00 | 348.00 | 3,480.00 | 31,622 |
| 2025-07-09 | 343.00 | 347.00 | 339.00 | 346.00 | 3,460.00 | 38,451 |
| 2025-07-08 | 343.00 | 346.00 | 340.00 | 343.00 | 3,430.00 | 98,567 |
| 2025-07-07 | 347.00 | 349.00 | 343.00 | 343.00 | 3,430.00 | 29,642 |
| 2025-07-04 | 356.00 | 356.00 | 345.00 | 347.00 | 3,470.00 | 40,856 |
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.