SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 309.00 | 312.00 | 306.00 | 307.00 | 3,070.00 | 19,783 |
| 2025-04-02 | 313.00 | 315.00 | 309.00 | 309.00 | 3,090.00 | 26,194 |
| 2025-04-01 | 310.00 | 314.00 | 307.00 | 314.00 | 3,140.00 | 25,097 |
| 2025-03-31 | 307.00 | 310.00 | 302.00 | 305.00 | 3,050.00 | 45,905 |
| 2025-03-28 | 310.00 | 312.00 | 307.00 | 309.00 | 3,090.00 | 29,306 |
| 2025-03-27 | 307.00 | 315.00 | 307.00 | 309.00 | 3,090.00 | 39,976 |
| 2025-03-26 | 322.00 | 324.00 | 311.00 | 312.00 | 3,120.00 | 59,260 |
| 2025-03-25 | 322.00 | 324.00 | 317.00 | 322.00 | 3,220.00 | 35,689 |
| 2025-03-24 | 315.00 | 323.00 | 315.00 | 321.00 | 3,210.00 | 24,112 |
| 2025-03-21 | 320.00 | 321.00 | 315.00 | 315.00 | 3,150.00 | 27,037 |
| 2025-03-20 | 317.00 | 321.00 | 317.00 | 319.00 | 3,190.00 | 27,231 |
| 2025-03-19 | 318.00 | 320.00 | 316.00 | 319.00 | 3,190.00 | 20,890 |
| 2025-03-18 | 318.00 | 320.00 | 315.00 | 319.00 | 3,190.00 | 13,377 |
| 2025-03-17 | 316.00 | 320.00 | 315.00 | 318.00 | 3,180.00 | 23,294 |
| 2025-03-14 | 315.00 | 318.00 | 313.00 | 316.00 | 3,160.00 | 17,114 |
| 2025-03-13 | 317.00 | 319.00 | 313.00 | 315.00 | 3,150.00 | 25,927 |
| 2025-03-12 | 313.00 | 318.00 | 311.00 | 316.00 | 3,160.00 | 44,335 |
| 2025-03-11 | 313.00 | 317.00 | 310.00 | 316.00 | 3,160.00 | 31,094 |
| 2025-03-10 | 315.00 | 319.00 | 314.00 | 317.00 | 3,170.00 | 49,521 |
| 2025-03-07 | 315.00 | 321.00 | 311.00 | 319.00 | 3,190.00 | 60,457 |
| 2025-03-06 | 323.00 | 324.00 | 315.00 | 320.00 | 3,200.00 | 49,525 |
| 2025-03-05 | 313.00 | 320.00 | 313.00 | 320.00 | 3,200.00 | 40,341 |
| 2025-03-04 | 319.00 | 319.00 | 310.00 | 315.00 | 3,150.00 | 89,327 |
| 2025-02-28 | 326.00 | 329.00 | 316.00 | 316.00 | 3,160.00 | 91,890 |
| 2025-02-27 | 338.00 | 340.00 | 329.00 | 329.00 | 3,290.00 | 58,077 |
| 2025-02-26 | 338.00 | 343.00 | 334.00 | 339.00 | 3,390.00 | 108,100 |
| 2025-02-25 | 359.00 | 374.00 | 334.00 | 335.00 | 3,350.00 | 568,283 |
| 2025-02-24 | 328.00 | 331.00 | 325.00 | 329.00 | 3,290.00 | 18,034 |
| 2025-02-21 | 330.00 | 330.00 | 325.00 | 329.00 | 3,290.00 | 14,107 |
| 2025-02-20 | 327.00 | 329.00 | 325.00 | 329.00 | 3,290.00 | 16,401 |
| 2025-02-19 | 322.00 | 335.00 | 321.00 | 329.00 | 3,290.00 | 33,275 |
| 2025-02-18 | 323.00 | 324.00 | 320.00 | 323.00 | 3,230.00 | 23,468 |
| 2025-02-17 | 321.00 | 323.00 | 320.00 | 323.00 | 3,230.00 | 11,730 |
| 2025-02-14 | 321.00 | 325.00 | 320.00 | 321.00 | 3,210.00 | 21,094 |
| 2025-02-13 | 321.00 | 324.00 | 319.00 | 323.00 | 3,230.00 | 17,490 |
| 2025-02-12 | 319.00 | 324.00 | 318.00 | 319.00 | 3,190.00 | 17,865 |
| 2025-02-11 | 322.00 | 322.00 | 317.00 | 319.00 | 3,190.00 | 28,622 |
| 2025-02-10 | 322.00 | 323.00 | 319.00 | 319.00 | 3,190.00 | 31,813 |
| 2025-02-07 | 324.00 | 327.00 | 321.00 | 323.00 | 3,230.00 | 41,710 |
| 2025-02-06 | 325.00 | 327.00 | 322.00 | 327.00 | 3,270.00 | 14,307 |
| 2025-02-05 | 325.00 | 327.00 | 320.00 | 325.00 | 3,250.00 | 30,998 |
| 2025-02-04 | 320.00 | 326.00 | 318.00 | 323.00 | 3,230.00 | 20,323 |
| 2025-02-03 | 337.00 | 337.00 | 319.00 | 319.00 | 3,190.00 | 75,497 |
| 2025-01-31 | 338.00 | 339.00 | 331.00 | 335.00 | 3,350.00 | 40,461 |
| 2025-01-24 | 348.00 | 348.00 | 337.00 | 338.00 | 3,380.00 | 36,043 |
| 2025-01-23 | 345.00 | 349.00 | 342.00 | 343.00 | 3,430.00 | 79,557 |
| 2025-01-22 | 337.00 | 351.00 | 336.00 | 348.00 | 3,480.00 | 105,551 |
| 2025-01-21 | 333.00 | 338.00 | 333.00 | 337.00 | 3,370.00 | 42,949 |
| 2025-01-20 | 332.00 | 339.00 | 330.00 | 334.00 | 3,340.00 | 37,908 |
| 2025-01-17 | 329.00 | 332.00 | 327.00 | 332.00 | 3,320.00 | 25,757 |
| 2025-01-16 | 326.00 | 332.00 | 326.00 | 329.00 | 3,290.00 | 38,132 |
| 2025-01-15 | 325.00 | 329.00 | 322.00 | 326.00 | 3,260.00 | 33,062 |
| 2025-01-14 | 322.00 | 328.00 | 321.00 | 326.00 | 3,260.00 | 20,512 |
| 2025-01-13 | 328.00 | 328.00 | 321.00 | 322.00 | 3,220.00 | 46,672 |
| 2025-01-10 | 332.00 | 336.00 | 326.00 | 328.00 | 3,280.00 | 35,036 |
| 2025-01-09 | 329.00 | 330.00 | 326.00 | 327.00 | 3,270.00 | 30,676 |
| 2025-01-08 | 324.00 | 330.00 | 323.00 | 329.00 | 3,290.00 | 58,752 |
| 2025-01-07 | 329.00 | 329.00 | 324.00 | 325.00 | 3,250.00 | 23,875 |
| 2025-01-06 | 323.00 | 327.00 | 320.00 | 327.00 | 3,270.00 | 42,356 |
| 2025-01-03 | 321.00 | 327.00 | 321.00 | 325.00 | 3,250.00 | 26,152 |
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.