SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 349.00 | 357.00 | 349.00 | 353.00 | 3,530.00 | 57,149 |
| 2025-07-02 | 354.00 | 355.00 | 345.00 | 350.00 | 3,500.00 | 72,964 |
| 2025-07-01 | 345.00 | 356.00 | 342.00 | 353.00 | 3,530.00 | 128,424 |
| 2025-06-30 | 339.00 | 343.00 | 336.00 | 343.00 | 3,430.00 | 54,694 |
| 2025-06-27 | 337.00 | 340.00 | 335.00 | 336.00 | 3,360.00 | 45,893 |
| 2025-06-26 | 342.00 | 342.00 | 333.00 | 339.00 | 3,390.00 | 77,828 |
| 2025-06-25 | 341.00 | 345.00 | 338.00 | 341.00 | 3,410.00 | 29,306 |
| 2025-06-24 | 340.00 | 344.00 | 338.00 | 340.00 | 3,400.00 | 36,300 |
| 2025-06-23 | 342.00 | 342.00 | 333.00 | 336.00 | 3,360.00 | 76,102 |
| 2025-06-20 | 339.00 | 344.00 | 337.00 | 343.00 | 3,430.00 | 62,619 |
| 2025-06-19 | 348.00 | 348.00 | 337.00 | 338.00 | 3,380.00 | 38,578 |
| 2025-06-18 | 341.00 | 345.00 | 340.00 | 345.00 | 3,450.00 | 54,878 |
| 2025-06-17 | 346.00 | 347.00 | 340.00 | 344.00 | 3,440.00 | 121,767 |
| 2025-06-16 | 333.00 | 342.00 | 332.00 | 341.00 | 3,410.00 | 36,412 |
| 2025-06-13 | 345.00 | 345.00 | 333.00 | 336.00 | 3,360.00 | 90,850 |
| 2025-06-12 | 344.00 | 348.00 | 340.00 | 343.00 | 3,430.00 | 40,545 |
| 2025-06-11 | 344.00 | 344.00 | 339.00 | 341.00 | 3,410.00 | 41,613 |
| 2025-06-10 | 345.00 | 350.00 | 340.00 | 340.00 | 3,400.00 | 66,901 |
| 2025-06-09 | 347.00 | 349.00 | 339.00 | 347.00 | 3,470.00 | 66,899 |
| 2025-06-05 | 338.00 | 344.00 | 338.00 | 343.00 | 3,430.00 | 78,288 |
| 2025-06-04 | 331.00 | 338.00 | 330.00 | 337.00 | 3,370.00 | 30,103 |
| 2025-06-02 | 333.00 | 335.00 | 327.00 | 329.00 | 3,290.00 | 48,608 |
| 2025-05-30 | 337.00 | 337.00 | 331.00 | 334.00 | 3,340.00 | 18,463 |
| 2025-05-29 | 330.00 | 339.00 | 330.00 | 334.00 | 3,340.00 | 58,060 |
| 2025-05-28 | 326.00 | 331.00 | 326.00 | 328.00 | 3,280.00 | 29,029 |
| 2025-05-27 | 328.00 | 331.00 | 326.00 | 327.00 | 3,270.00 | 17,485 |
| 2025-05-26 | 326.00 | 329.00 | 324.00 | 326.00 | 3,260.00 | 12,530 |
| 2025-05-23 | 329.00 | 329.00 | 325.00 | 326.00 | 3,260.00 | 20,415 |
| 2025-05-22 | 326.00 | 329.00 | 325.00 | 329.00 | 3,290.00 | 21,546 |
| 2025-05-21 | 327.00 | 329.00 | 326.00 | 329.00 | 3,290.00 | 20,036 |
| 2025-05-20 | 323.00 | 327.00 | 322.00 | 326.00 | 3,260.00 | 29,021 |
| 2025-05-19 | 325.00 | 330.00 | 321.00 | 322.00 | 3,220.00 | 49,217 |
| 2025-05-16 | 336.00 | 339.00 | 326.00 | 328.00 | 3,280.00 | 46,930 |
| 2025-05-15 | 339.00 | 340.00 | 333.00 | 333.00 | 3,330.00 | 40,800 |
| 2025-05-14 | 334.00 | 339.00 | 331.00 | 338.00 | 3,380.00 | 78,520 |
| 2025-05-13 | 334.00 | 335.00 | 330.00 | 332.00 | 3,320.00 | 40,564 |
| 2025-05-12 | 327.00 | 334.00 | 325.00 | 332.00 | 3,320.00 | 48,286 |
| 2025-05-09 | 326.00 | 328.00 | 322.00 | 323.00 | 3,230.00 | 30,478 |
| 2025-05-08 | 327.00 | 331.00 | 325.00 | 326.00 | 3,260.00 | 47,437 |
| 2025-05-07 | 327.00 | 327.00 | 322.00 | 326.00 | 3,260.00 | 19,753 |
| 2025-05-02 | 327.00 | 328.00 | 323.00 | 326.00 | 3,260.00 | 50,367 |
| 2025-04-30 | 325.00 | 329.00 | 323.00 | 325.00 | 3,250.00 | 36,079 |
| 2025-04-29 | 326.00 | 329.00 | 323.00 | 325.00 | 3,250.00 | 48,708 |
| 2025-04-28 | 334.00 | 337.00 | 325.00 | 326.00 | 3,260.00 | 67,696 |
| 2025-04-25 | 338.00 | 338.00 | 328.00 | 332.00 | 3,320.00 | 93,596 |
| 2025-04-24 | 337.00 | 343.00 | 332.00 | 336.00 | 3,360.00 | 61,040 |
| 2025-04-23 | 330.00 | 345.00 | 325.00 | 337.00 | 3,370.00 | 231,403 |
| 2025-04-22 | 327.00 | 331.00 | 324.00 | 327.00 | 3,270.00 | 31,375 |
| 2025-04-21 | 326.00 | 330.00 | 323.00 | 329.00 | 3,290.00 | 40,998 |
| 2025-04-18 | 328.00 | 331.00 | 325.00 | 327.00 | 3,270.00 | 62,872 |
| 2025-04-17 | 323.00 | 329.00 | 321.00 | 329.00 | 3,290.00 | 58,076 |
| 2025-04-16 | 325.00 | 334.00 | 323.00 | 323.00 | 3,230.00 | 101,384 |
| 2025-04-15 | 319.00 | 325.00 | 318.00 | 323.00 | 3,230.00 | 44,108 |
| 2025-04-14 | 318.00 | 320.00 | 315.00 | 319.00 | 3,190.00 | 48,021 |
| 2025-04-11 | 312.00 | 319.00 | 310.00 | 318.00 | 3,180.00 | 48,457 |
| 2025-04-10 | 314.00 | 317.00 | 313.00 | 316.00 | 3,160.00 | 26,792 |
| 2025-04-09 | 314.00 | 316.00 | 308.00 | 309.00 | 3,090.00 | 47,424 |
| 2025-04-08 | 313.00 | 319.00 | 311.00 | 314.00 | 3,140.00 | 47,608 |
| 2025-04-07 | 314.00 | 315.00 | 307.00 | 312.00 | 3,120.00 | 75,128 |
| 2025-04-04 | 307.00 | 320.00 | 305.00 | 318.00 | 3,180.00 | 85,676 |
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.