SG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 354.00 | 370.00 | 354.00 | 363.00 | 3,630.00 | 23,940 |
| 2024-10-02 | 336.00 | 368.00 | 336.00 | 357.00 | 3,570.00 | 58,180 |
| 2024-09-30 | 373.00 | 377.00 | 368.00 | 368.00 | 3,680.00 | 42,344 |
| 2024-09-27 | 368.00 | 379.00 | 366.00 | 374.00 | 3,740.00 | 81,543 |
| 2024-09-26 | 367.00 | 370.00 | 364.00 | 368.00 | 3,680.00 | 53,895 |
| 2024-09-25 | 369.00 | 374.00 | 364.00 | 364.00 | 3,640.00 | 62,885 |
| 2024-09-24 | 363.00 | 371.00 | 363.00 | 369.00 | 3,690.00 | 47,528 |
| 2024-09-23 | 372.00 | 377.00 | 364.00 | 365.00 | 3,650.00 | 75,057 |
| 2024-09-20 | 364.00 | 383.00 | 364.00 | 371.00 | 3,710.00 | 199,818 |
| 2024-09-19 | 356.00 | 375.00 | 355.00 | 363.00 | 3,630.00 | 366,507 |
| 2024-09-13 | 349.00 | 416.00 | 347.00 | 359.00 | 3,590.00 | 1,892,917 |
| 2024-09-12 | 340.00 | 349.00 | 340.00 | 349.00 | 3,490.00 | 41,199 |
| 2024-09-11 | 344.00 | 350.00 | 339.00 | 340.00 | 3,400.00 | 90,522 |
| 2024-09-10 | 347.00 | 352.00 | 345.00 | 345.00 | 3,450.00 | 39,857 |
| 2024-09-09 | 344.00 | 352.00 | 342.00 | 350.00 | 3,500.00 | 39,265 |
| 2024-09-06 | 348.00 | 352.00 | 340.00 | 348.00 | 3,480.00 | 98,563 |
| 2024-09-05 | 354.00 | 359.00 | 348.00 | 351.00 | 3,510.00 | 82,581 |
| 2024-09-04 | 361.00 | 363.00 | 352.00 | 354.00 | 3,540.00 | 96,377 |
| 2024-09-03 | 364.00 | 377.00 | 364.00 | 368.00 | 3,680.00 | 82,712 |
| 2024-09-02 | 367.00 | 368.00 | 362.00 | 365.00 | 3,650.00 | 46,533 |
| 2024-08-30 | 363.00 | 370.00 | 363.00 | 366.00 | 3,660.00 | 47,623 |
| 2024-08-29 | 362.00 | 368.00 | 361.00 | 364.00 | 3,640.00 | 47,216 |
| 2024-08-28 | 365.00 | 371.00 | 363.00 | 363.00 | 3,630.00 | 61,540 |
| 2024-08-27 | 370.00 | 371.00 | 364.00 | 364.00 | 3,640.00 | 81,994 |
| 2024-08-26 | 372.00 | 376.00 | 369.00 | 370.00 | 3,700.00 | 50,744 |
| 2024-08-23 | 370.00 | 376.00 | 368.00 | 371.00 | 3,710.00 | 88,508 |
| 2024-08-22 | 379.00 | 383.00 | 371.00 | 373.00 | 3,730.00 | 196,594 |
| 2024-08-21 | 384.00 | 389.00 | 379.00 | 381.00 | 3,810.00 | 151,458 |
| 2024-08-20 | 390.00 | 393.00 | 378.00 | 384.00 | 3,840.00 | 213,189 |
| 2024-08-19 | 404.00 | 404.00 | 388.00 | 388.00 | 3,880.00 | 251,050 |
| 2024-08-16 | 398.00 | 404.00 | 394.00 | 399.00 | 3,990.00 | 261,516 |
| 2024-08-14 | 400.00 | 408.00 | 394.00 | 395.00 | 3,950.00 | 389,397 |
| 2024-08-13 | 414.00 | 425.00 | 402.00 | 402.00 | 4,020.00 | 758,259 |
| 2024-08-12 | 440.00 | 461.00 | 415.00 | 416.00 | 4,160.00 | 1,106,311 |
| 2024-08-09 | 480.00 | 534.00 | 448.00 | 453.00 | 4,530.00 | 4,840,143 |
| 2024-08-08 | 406.00 | 507.00 | 390.00 | 489.00 | 4,890.00 | 4,542,198 |
| 2024-08-07 | 373.00 | 416.00 | 372.00 | 406.00 | 4,060.00 | 532,795 |
| 2024-08-06 | 364.00 | 380.00 | 353.00 | 370.00 | 3,700.00 | 328,122 |
| 2024-08-05 | 411.00 | 450.00 | 300.00 | 350.00 | 3,500.00 | 2,494,680 |
| 2024-08-02 | 385.00 | 387.00 | 381.00 | 382.00 | 3,820.00 | 67,360 |
| 2024-08-01 | 387.00 | 390.00 | 386.00 | 387.00 | 3,870.00 | 33,022 |
| 2024-07-31 | 385.00 | 390.00 | 385.00 | 387.00 | 3,870.00 | 39,123 |
| 2024-07-30 | 388.00 | 388.00 | 384.00 | 385.00 | 3,850.00 | 32,713 |
| 2024-07-29 | 386.00 | 389.00 | 385.00 | 388.00 | 3,880.00 | 32,912 |
| 2024-07-26 | 384.00 | 387.00 | 383.00 | 386.00 | 3,860.00 | 35,233 |
| 2024-07-25 | 387.00 | 391.00 | 383.00 | 385.00 | 3,850.00 | 92,573 |
| 2024-07-24 | 389.00 | 393.00 | 387.00 | 388.00 | 3,880.00 | 76,121 |
| 2024-07-23 | 389.00 | 392.00 | 388.00 | 389.00 | 3,890.00 | 43,710 |
| 2024-07-22 | 390.00 | 399.00 | 387.00 | 389.00 | 3,890.00 | 77,512 |
| 2024-07-19 | 391.00 | 396.00 | 389.00 | 389.00 | 3,890.00 | 85,636 |
| 2024-07-18 | 393.00 | 428.00 | 388.00 | 395.00 | 3,950.00 | 503,354 |
| 2024-07-17 | 393.00 | 395.00 | 390.00 | 392.00 | 3,920.00 | 38,622 |
| 2024-07-16 | 396.00 | 398.00 | 393.00 | 393.00 | 3,930.00 | 59,184 |
| 2024-07-15 | 395.00 | 410.00 | 394.00 | 398.00 | 3,980.00 | 157,246 |
| 2024-07-12 | 394.00 | 398.00 | 392.00 | 395.00 | 3,950.00 | 31,280 |
| 2024-07-11 | 392.00 | 401.00 | 392.00 | 395.00 | 3,950.00 | 75,932 |
| 2024-07-10 | 394.00 | 398.00 | 390.00 | 394.00 | 3,940.00 | 56,416 |
| 2024-07-09 | 392.00 | 401.00 | 389.00 | 397.00 | 3,970.00 | 83,549 |
| 2024-07-08 | 389.00 | 393.00 | 388.00 | 389.00 | 3,890.00 | 24,305 |
| 2024-07-05 | 388.00 | 392.00 | 387.00 | 389.00 | 3,890.00 | 39,872 |
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.