SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1,653.00 | 1,664.00 | 1,643.00 | 1,646.00 | 3,292.00 | 15,882 |
| 2024-04-03 | 1,644.00 | 1,654.00 | 1,639.00 | 1,653.00 | 3,306.00 | 8,571 |
| 2024-04-02 | 1,665.00 | 1,666.00 | 1,640.00 | 1,644.00 | 3,288.00 | 29,806 |
| 2024-04-01 | 1,664.00 | 1,669.00 | 1,643.00 | 1,667.00 | 3,334.00 | 30,165 |
| 2024-03-29 | 1,658.00 | 1,668.00 | 1,646.00 | 1,647.00 | 3,294.00 | 28,013 |
| 2024-03-28 | 1,691.00 | 1,692.00 | 1,658.00 | 1,658.00 | 3,316.00 | 23,032 |
| 2024-03-27 | 1,684.00 | 1,696.00 | 1,681.00 | 1,688.00 | 3,376.00 | 14,775 |
| 2024-03-26 | 1,700.00 | 1,707.00 | 1,678.00 | 1,689.00 | 3,378.00 | 28,200 |
| 2024-03-25 | 1,709.00 | 1,709.00 | 1,693.00 | 1,707.00 | 3,414.00 | 22,219 |
| 2024-03-22 | 1,701.00 | 1,706.00 | 1,686.00 | 1,701.00 | 3,402.00 | 22,124 |
| 2024-03-21 | 1,710.00 | 1,715.00 | 1,694.00 | 1,698.00 | 3,396.00 | 15,317 |
| 2024-03-20 | 1,676.00 | 1,704.00 | 1,676.00 | 1,693.00 | 3,386.00 | 32,999 |
| 2024-03-19 | 1,702.00 | 1,727.00 | 1,675.00 | 1,675.00 | 3,350.00 | 105,627 |
| 2024-03-18 | 1,700.00 | 1,712.00 | 1,677.00 | 1,701.00 | 3,402.00 | 77,543 |
| 2024-03-15 | 1,815.00 | 1,957.00 | 1,687.00 | 1,700.00 | 3,400.00 | 1,574,798 |
| 2024-03-14 | 1,669.00 | 1,702.00 | 1,669.00 | 1,692.00 | 3,384.00 | 185,974 |
| 2024-03-13 | 1,665.00 | 1,681.00 | 1,661.00 | 1,672.00 | 3,344.00 | 13,878 |
| 2024-03-12 | 1,697.00 | 1,697.00 | 1,660.00 | 1,663.00 | 3,326.00 | 23,943 |
| 2024-03-11 | 1,677.00 | 1,698.00 | 1,677.00 | 1,690.00 | 3,380.00 | 40,045 |
| 2024-03-08 | 1,685.00 | 1,700.00 | 1,681.00 | 1,691.00 | 3,382.00 | 25,665 |
| 2024-03-07 | 1,700.00 | 1,700.00 | 1,666.00 | 1,685.00 | 3,370.00 | 22,958 |
| 2024-03-06 | 1,679.00 | 1,684.00 | 1,660.00 | 1,677.00 | 3,354.00 | 26,856 |
| 2024-03-05 | 1,702.00 | 1,702.00 | 1,669.00 | 1,671.00 | 3,342.00 | 72,823 |
| 2024-03-04 | 1,695.00 | 1,714.00 | 1,677.00 | 1,707.00 | 3,414.00 | 90,594 |
| 2024-02-29 | 1,650.00 | 1,710.00 | 1,624.00 | 1,673.00 | 3,346.00 | 81,473 |
| 2024-02-28 | 1,639.00 | 1,654.00 | 1,632.00 | 1,650.00 | 3,300.00 | 16,056 |
| 2024-02-27 | 1,657.00 | 1,669.00 | 1,629.00 | 1,639.00 | 3,278.00 | 34,879 |
| 2024-02-26 | 1,668.00 | 1,677.00 | 1,656.00 | 1,659.00 | 3,318.00 | 24,839 |
| 2024-02-23 | 1,687.00 | 1,700.00 | 1,649.00 | 1,677.00 | 3,354.00 | 88,209 |
| 2024-02-22 | 1,687.00 | 1,700.00 | 1,682.00 | 1,689.00 | 3,378.00 | 16,013 |
| 2024-02-21 | 1,715.00 | 1,729.00 | 1,684.00 | 1,687.00 | 3,374.00 | 102,301 |
| 2024-02-20 | 1,717.00 | 1,735.00 | 1,710.00 | 1,735.00 | 3,470.00 | 115,572 |
| 2024-02-19 | 1,717.00 | 1,736.00 | 1,709.00 | 1,715.00 | 3,430.00 | 32,374 |
| 2024-02-16 | 1,708.00 | 1,714.00 | 1,697.00 | 1,711.00 | 3,422.00 | 28,052 |
| 2024-02-15 | 1,731.00 | 1,731.00 | 1,690.00 | 1,703.00 | 3,406.00 | 36,332 |
| 2024-02-14 | 1,724.00 | 1,724.00 | 1,702.00 | 1,714.00 | 3,428.00 | 34,530 |
| 2024-02-13 | 1,726.00 | 1,729.00 | 1,680.00 | 1,724.00 | 3,448.00 | 51,316 |
| 2024-02-08 | 1,718.00 | 1,751.00 | 1,718.00 | 1,725.00 | 3,450.00 | 42,203 |
| 2024-02-07 | 1,711.00 | 1,725.00 | 1,700.00 | 1,723.00 | 3,446.00 | 796,845 |
| 2024-02-06 | 1,758.00 | 1,759.00 | 1,690.00 | 1,723.00 | 3,446.00 | 91,822 |
| 2024-02-05 | 1,745.00 | 1,784.00 | 1,723.00 | 1,758.00 | 3,516.00 | 400,650 |
| 2024-02-02 | 1,717.00 | 1,734.00 | 1,709.00 | 1,729.00 | 3,458.00 | 91,621 |
| 2024-02-01 | 1,703.00 | 1,733.00 | 1,690.00 | 1,707.00 | 3,414.00 | 153,397 |
| 2024-01-31 | 1,672.00 | 1,750.00 | 1,661.00 | 1,703.00 | 3,406.00 | 223,345 |
| 2024-01-30 | 1,654.00 | 1,685.00 | 1,649.00 | 1,672.00 | 3,344.00 | 78,725 |
| 2024-01-29 | 1,642.00 | 1,659.00 | 1,638.00 | 1,647.00 | 3,294.00 | 42,225 |
| 2024-01-26 | 1,630.00 | 1,648.00 | 1,617.00 | 1,642.00 | 3,284.00 | 33,335 |
| 2024-01-25 | 1,668.00 | 1,669.00 | 1,616.00 | 1,632.00 | 3,264.00 | 46,251 |
| 2024-01-24 | 1,674.00 | 1,684.00 | 1,650.00 | 1,660.00 | 3,320.00 | 85,175 |
| 2024-01-23 | 1,710.00 | 1,766.00 | 1,659.00 | 1,674.00 | 3,348.00 | 183,704 |
| 2024-01-22 | 1,665.00 | 1,666.00 | 1,638.00 | 1,659.00 | 3,318.00 | 74,866 |
| 2024-01-19 | 1,642.00 | 1,656.00 | 1,634.00 | 1,656.00 | 3,312.00 | 33,630 |
| 2024-01-18 | 1,624.00 | 1,659.00 | 1,624.00 | 1,642.00 | 3,284.00 | 43,685 |
| 2024-01-17 | 1,655.00 | 1,711.00 | 1,645.00 | 1,650.00 | 3,300.00 | 180,532 |
| 2024-01-16 | 1,670.00 | 1,676.00 | 1,615.00 | 1,657.00 | 3,314.00 | 49,883 |
| 2024-01-15 | 1,631.00 | 1,698.00 | 1,631.00 | 1,667.00 | 3,334.00 | 206,897 |
| 2024-01-12 | 1,611.00 | 1,772.00 | 1,606.00 | 1,617.00 | 3,234.00 | 492,403 |
| 2024-01-11 | 1,620.00 | 1,623.00 | 1,605.00 | 1,615.00 | 3,230.00 | 13,910 |
| 2024-01-10 | 1,663.00 | 1,665.00 | 1,599.00 | 1,610.00 | 3,220.00 | 56,869 |
| 2024-01-09 | 1,609.00 | 1,615.00 | 1,605.00 | 1,615.00 | 3,230.00 | 48,835 |
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.