SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1,709.00 | 1,724.00 | 1,690.00 | 1,690.00 | 3,380.00 | 24,124 |
| 2024-07-03 | 1,739.00 | 1,745.00 | 1,703.00 | 1,707.00 | 3,414.00 | 37,553 |
| 2024-07-02 | 1,758.00 | 1,765.00 | 1,728.00 | 1,739.00 | 3,478.00 | 50,876 |
| 2024-07-01 | 1,709.00 | 1,775.00 | 1,700.00 | 1,758.00 | 3,516.00 | 180,901 |
| 2024-06-28 | 1,680.00 | 1,709.00 | 1,680.00 | 1,709.00 | 3,418.00 | 37,065 |
| 2024-06-27 | 1,705.00 | 1,705.00 | 1,664.00 | 1,671.00 | 3,342.00 | 48,450 |
| 2024-06-26 | 1,694.00 | 1,705.00 | 1,682.00 | 1,705.00 | 3,410.00 | 39,820 |
| 2024-06-25 | 1,710.00 | 1,710.00 | 1,679.00 | 1,700.00 | 3,400.00 | 29,507 |
| 2024-06-24 | 1,720.00 | 1,724.00 | 1,703.00 | 1,703.00 | 3,406.00 | 52,288 |
| 2024-06-21 | 1,734.00 | 1,734.00 | 1,696.00 | 1,720.00 | 3,440.00 | 37,384 |
| 2024-06-20 | 1,740.00 | 1,740.00 | 1,715.00 | 1,716.00 | 3,432.00 | 46,809 |
| 2024-06-19 | 1,710.00 | 1,751.00 | 1,700.00 | 1,736.00 | 3,472.00 | 54,709 |
| 2024-06-18 | 1,698.00 | 1,730.00 | 1,698.00 | 1,709.00 | 3,418.00 | 24,969 |
| 2024-06-17 | 1,694.00 | 1,730.00 | 1,686.00 | 1,705.00 | 3,410.00 | 50,509 |
| 2024-06-14 | 1,698.00 | 1,704.00 | 1,693.00 | 1,693.00 | 3,386.00 | 16,720 |
| 2024-06-13 | 1,685.00 | 1,704.00 | 1,685.00 | 1,693.00 | 3,386.00 | 19,882 |
| 2024-06-12 | 1,708.00 | 1,708.00 | 1,685.00 | 1,685.00 | 3,370.00 | 16,380 |
| 2024-06-11 | 1,738.00 | 1,740.00 | 1,695.00 | 1,698.00 | 3,396.00 | 43,763 |
| 2024-06-10 | 1,709.00 | 1,736.00 | 1,704.00 | 1,728.00 | 3,456.00 | 50,476 |
| 2024-06-07 | 1,680.00 | 1,723.00 | 1,677.00 | 1,709.00 | 3,418.00 | 54,939 |
| 2024-06-05 | 1,709.00 | 1,713.00 | 1,679.00 | 1,683.00 | 3,366.00 | 40,745 |
| 2024-06-04 | 1,718.00 | 1,724.00 | 1,708.00 | 1,708.00 | 3,416.00 | 64,103 |
| 2024-06-03 | 1,718.00 | 1,725.00 | 1,707.00 | 1,718.00 | 3,436.00 | 72,695 |
| 2024-05-31 | 1,656.00 | 1,715.00 | 1,650.00 | 1,700.00 | 3,400.00 | 43,048 |
| 2024-05-30 | 1,685.00 | 1,691.00 | 1,645.00 | 1,664.00 | 3,328.00 | 32,587 |
| 2024-05-29 | 1,701.00 | 1,704.00 | 1,683.00 | 1,684.00 | 3,368.00 | 24,459 |
| 2024-05-28 | 1,700.00 | 1,713.00 | 1,674.00 | 1,700.00 | 3,400.00 | 42,006 |
| 2024-05-27 | 1,666.00 | 1,685.00 | 1,660.00 | 1,672.00 | 3,344.00 | 86,316 |
| 2024-05-24 | 1,644.00 | 1,650.00 | 1,616.00 | 1,650.00 | 3,300.00 | 34,645 |
| 2024-05-23 | 1,637.00 | 1,645.00 | 1,621.00 | 1,638.00 | 3,276.00 | 17,914 |
| 2024-05-22 | 1,617.00 | 1,645.00 | 1,609.00 | 1,637.00 | 3,274.00 | 42,529 |
| 2024-05-21 | 1,616.00 | 1,635.00 | 1,602.00 | 1,617.00 | 3,234.00 | 66,978 |
| 2024-05-20 | 1,705.00 | 1,705.00 | 1,607.00 | 1,607.00 | 3,214.00 | 87,096 |
| 2024-05-17 | 1,636.00 | 1,844.00 | 1,636.00 | 1,663.00 | 3,326.00 | 1,120,703 |
| 2024-05-16 | 1,621.00 | 1,640.00 | 1,612.00 | 1,636.00 | 3,272.00 | 45,124 |
| 2024-05-14 | 1,642.00 | 1,642.00 | 1,617.00 | 1,621.00 | 3,242.00 | 16,905 |
| 2024-05-13 | 1,635.00 | 1,649.00 | 1,630.00 | 1,632.00 | 3,264.00 | 11,851 |
| 2024-05-10 | 1,631.00 | 1,654.00 | 1,630.00 | 1,644.00 | 3,288.00 | 24,366 |
| 2024-05-09 | 1,631.00 | 1,634.00 | 1,621.00 | 1,631.00 | 3,262.00 | 7,811 |
| 2024-05-08 | 1,622.00 | 1,631.00 | 1,613.00 | 1,631.00 | 3,262.00 | 13,861 |
| 2024-05-07 | 1,618.00 | 1,624.00 | 1,602.00 | 1,622.00 | 3,244.00 | 10,070 |
| 2024-05-03 | 1,596.00 | 1,620.00 | 1,596.00 | 1,618.00 | 3,236.00 | 15,532 |
| 2024-05-02 | 1,592.00 | 1,596.00 | 1,581.00 | 1,596.00 | 3,192.00 | 18,603 |
| 2024-04-30 | 1,586.00 | 1,604.00 | 1,585.00 | 1,591.00 | 3,182.00 | 26,728 |
| 2024-04-29 | 1,600.00 | 1,600.00 | 1,513.00 | 1,586.00 | 3,172.00 | 13,843 |
| 2024-04-26 | 1,584.00 | 1,605.00 | 1,584.00 | 1,590.00 | 3,180.00 | 13,736 |
| 2024-04-25 | 1,589.00 | 1,600.00 | 1,583.00 | 1,590.00 | 3,180.00 | 4,021 |
| 2024-04-24 | 1,577.00 | 1,595.00 | 1,577.00 | 1,590.00 | 3,180.00 | 9,878 |
| 2024-04-23 | 1,585.00 | 1,590.00 | 1,570.00 | 1,577.00 | 3,154.00 | 8,850 |
| 2024-04-22 | 1,551.00 | 1,573.00 | 1,551.00 | 1,573.00 | 3,146.00 | 9,511 |
| 2024-04-19 | 1,576.00 | 1,578.00 | 1,538.00 | 1,560.00 | 3,120.00 | 22,413 |
| 2024-04-18 | 1,546.00 | 1,576.00 | 1,542.00 | 1,576.00 | 3,152.00 | 11,731 |
| 2024-04-17 | 1,541.00 | 1,600.00 | 1,535.00 | 1,546.00 | 3,092.00 | 39,111 |
| 2024-04-16 | 1,580.00 | 1,580.00 | 1,540.00 | 1,549.00 | 3,098.00 | 29,582 |
| 2024-04-15 | 1,590.00 | 1,595.00 | 1,552.00 | 1,581.00 | 3,162.00 | 57,468 |
| 2024-04-12 | 1,599.00 | 1,599.00 | 1,585.00 | 1,596.00 | 3,192.00 | 9,580 |
| 2024-04-11 | 1,589.00 | 1,601.00 | 1,582.00 | 1,594.00 | 3,188.00 | 11,551 |
| 2024-04-09 | 1,596.00 | 1,611.00 | 1,596.00 | 1,607.00 | 3,214.00 | 12,674 |
| 2024-04-08 | 1,626.00 | 1,633.00 | 1,591.00 | 1,604.00 | 3,208.00 | 62,742 |
| 2024-04-05 | 1,625.00 | 1,650.00 | 1,625.00 | 1,626.00 | 3,252.00 | 20,393 |
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.