SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 318.00 | 322.00 | 314.00 | 320.00 | 3,200.00 | 50,009 |
| 2024-12-30 | 320.00 | 324.00 | 315.00 | 320.00 | 3,200.00 | 33,901 |
| 2024-12-27 | 319.00 | 323.00 | 316.00 | 320.00 | 3,200.00 | 35,183 |
| 2024-12-26 | 326.00 | 330.00 | 322.00 | 323.00 | 3,230.00 | 35,634 |
| 2024-12-24 | 330.00 | 333.00 | 325.00 | 326.00 | 3,260.00 | 44,756 |
| 2024-12-23 | 331.00 | 335.00 | 329.00 | 330.00 | 3,300.00 | 38,342 |
| 2024-12-20 | 333.00 | 338.00 | 330.00 | 330.00 | 3,300.00 | 36,538 |
| 2024-12-19 | 331.00 | 337.00 | 330.00 | 337.00 | 3,370.00 | 37,910 |
| 2024-12-18 | 334.00 | 338.00 | 332.00 | 335.00 | 3,350.00 | 26,980 |
| 2024-12-17 | 339.00 | 343.00 | 333.00 | 334.00 | 3,340.00 | 30,160 |
| 2024-12-16 | 335.00 | 341.00 | 334.00 | 338.00 | 3,380.00 | 67,276 |
| 2024-12-13 | 332.00 | 340.00 | 327.00 | 338.00 | 3,380.00 | 65,888 |
| 2024-12-12 | 327.00 | 350.00 | 321.00 | 332.00 | 3,320.00 | 179,431 |
| 2024-12-11 | 316.00 | 327.00 | 316.00 | 327.00 | 3,270.00 | 33,800 |
| 2024-12-10 | 301.00 | 322.00 | 301.00 | 319.00 | 3,190.00 | 45,149 |
| 2024-12-09 | 320.00 | 320.00 | 301.00 | 302.00 | 3,020.00 | 89,753 |
| 2024-12-06 | 322.00 | 324.00 | 312.00 | 322.00 | 3,220.00 | 55,436 |
| 2024-12-05 | 330.00 | 331.00 | 322.00 | 322.00 | 3,220.00 | 28,908 |
| 2024-12-04 | 332.00 | 336.00 | 324.00 | 329.00 | 3,290.00 | 47,964 |
| 2024-12-03 | 320.00 | 334.00 | 320.00 | 334.00 | 3,340.00 | 37,353 |
| 2024-12-02 | 329.00 | 334.00 | 325.00 | 325.00 | 3,250.00 | 42,747 |
| 2024-11-29 | 335.00 | 336.00 | 329.00 | 329.00 | 3,290.00 | 26,766 |
| 2024-11-28 | 336.00 | 342.00 | 332.00 | 336.00 | 3,360.00 | 42,107 |
| 2024-11-27 | 335.00 | 337.00 | 332.00 | 334.00 | 3,340.00 | 26,661 |
| 2024-11-26 | 339.00 | 339.00 | 329.00 | 334.00 | 3,340.00 | 63,830 |
| 2024-11-25 | 336.00 | 342.00 | 336.00 | 337.00 | 3,370.00 | 30,111 |
| 2024-11-22 | 333.00 | 338.00 | 331.00 | 336.00 | 3,360.00 | 25,926 |
| 2024-11-21 | 336.00 | 342.00 | 331.00 | 333.00 | 3,330.00 | 38,850 |
| 2024-11-20 | 342.00 | 342.00 | 320.00 | 332.00 | 3,320.00 | 46,537 |
| 2024-11-19 | 340.00 | 344.00 | 335.00 | 340.00 | 3,400.00 | 35,838 |
| 2024-11-18 | 329.00 | 344.00 | 329.00 | 340.00 | 3,400.00 | 76,757 |
| 2024-11-15 | 321.00 | 330.00 | 308.00 | 327.00 | 3,270.00 | 128,082 |
| 2024-11-14 | 322.00 | 327.00 | 320.00 | 321.00 | 3,210.00 | 40,926 |
| 2024-11-13 | 324.00 | 328.00 | 320.00 | 323.00 | 3,230.00 | 60,661 |
| 2024-11-12 | 338.00 | 345.00 | 321.00 | 324.00 | 3,240.00 | 134,284 |
| 2024-11-11 | 350.00 | 353.00 | 340.00 | 342.00 | 3,420.00 | 70,851 |
| 2024-11-08 | 348.00 | 354.00 | 348.00 | 351.00 | 3,510.00 | 26,512 |
| 2024-11-07 | 351.00 | 353.00 | 343.00 | 348.00 | 3,480.00 | 58,436 |
| 2024-11-06 | 349.00 | 357.00 | 348.00 | 349.00 | 3,490.00 | 166,525 |
| 2024-11-05 | 378.00 | 402.00 | 349.00 | 351.00 | 3,510.00 | 791,160 |
| 2024-11-04 | 367.00 | 372.00 | 345.00 | 370.00 | 3,700.00 | 105,425 |
| 2024-11-01 | 354.00 | 370.00 | 353.00 | 366.00 | 3,660.00 | 58,513 |
| 2024-10-31 | 349.00 | 361.00 | 348.00 | 359.00 | 3,590.00 | 52,665 |
| 2024-10-30 | 348.00 | 359.00 | 346.00 | 352.00 | 3,520.00 | 65,805 |
| 2024-10-29 | 338.00 | 357.00 | 336.00 | 351.00 | 3,510.00 | 171,904 |
| 2024-10-28 | 329.00 | 339.00 | 329.00 | 338.00 | 3,380.00 | 36,659 |
| 2024-10-25 | 336.00 | 338.00 | 329.00 | 329.00 | 3,290.00 | 43,338 |
| 2024-10-24 | 333.00 | 340.00 | 333.00 | 336.00 | 3,360.00 | 28,770 |
| 2024-10-23 | 337.00 | 340.00 | 334.00 | 337.00 | 3,370.00 | 33,595 |
| 2024-10-22 | 343.00 | 346.00 | 332.00 | 337.00 | 3,370.00 | 74,819 |
| 2024-10-21 | 342.00 | 347.00 | 342.00 | 346.00 | 3,460.00 | 28,699 |
| 2024-10-18 | 344.00 | 347.00 | 340.00 | 343.00 | 3,430.00 | 36,011 |
| 2024-10-17 | 344.00 | 348.00 | 343.00 | 345.00 | 3,450.00 | 23,525 |
| 2024-10-16 | 350.00 | 352.00 | 343.00 | 344.00 | 3,440.00 | 78,991 |
| 2024-10-15 | 354.00 | 358.00 | 351.00 | 351.00 | 3,510.00 | 34,749 |
| 2024-10-14 | 351.00 | 357.00 | 350.00 | 351.00 | 3,510.00 | 54,670 |
| 2024-10-11 | 351.00 | 357.00 | 351.00 | 353.00 | 3,530.00 | 59,338 |
| 2024-10-10 | 359.00 | 360.00 | 353.00 | 355.00 | 3,550.00 | 28,411 |
| 2024-10-08 | 362.00 | 362.00 | 356.00 | 357.00 | 3,570.00 | 38,686 |
| 2024-10-07 | 363.00 | 368.00 | 360.00 | 362.00 | 3,620.00 | 30,012 |
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.