SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1,615.00 | 1,617.00 | 1,600.00 | 1,608.00 | 3,216.00 | 9,509 |
| 2024-01-05 | 1,605.00 | 1,612.00 | 1,598.00 | 1,605.00 | 3,210.00 | 10,986 |
| 2024-01-04 | 1,611.00 | 1,615.00 | 1,599.00 | 1,607.00 | 3,214.00 | 20,996 |
| 2024-01-03 | 1,602.00 | 1,602.00 | 1,589.00 | 1,599.00 | 3,198.00 | 9,720 |
| 2024-01-02 | 1,600.00 | 1,610.00 | 1,592.00 | 1,602.00 | 3,204.00 | 17,807 |
| 2023-12-28 | 1,582.00 | 1,597.00 | 1,578.00 | 1,596.00 | 3,192.00 | 31,515 |
| 2023-12-27 | 1,553.00 | 1,582.00 | 1,553.00 | 1,582.00 | 3,164.00 | 8,910 |
| 2023-12-26 | 1,609.00 | 1,610.00 | 1,583.00 | 1,583.00 | 3,166.00 | 24,321 |
| 2023-12-22 | 1,584.00 | 1,588.00 | 1,573.00 | 1,585.00 | 3,170.00 | 12,652 |
| 2023-12-21 | 1,591.00 | 1,595.00 | 1,573.00 | 1,584.00 | 3,168.00 | 31,394 |
| 2023-12-20 | 1,587.00 | 1,594.00 | 1,580.00 | 1,590.00 | 3,180.00 | 25,341 |
| 2023-12-19 | 1,580.00 | 1,605.00 | 1,571.00 | 1,581.00 | 3,162.00 | 26,872 |
| 2023-12-18 | 1,580.00 | 1,582.00 | 1,564.00 | 1,578.00 | 3,156.00 | 41,692 |
| 2023-12-15 | 1,589.00 | 1,593.00 | 1,576.00 | 1,580.00 | 3,160.00 | 30,511 |
| 2023-12-14 | 1,583.00 | 1,594.00 | 1,580.00 | 1,590.00 | 3,180.00 | 24,008 |
| 2023-12-13 | 1,594.00 | 1,604.00 | 1,580.00 | 1,583.00 | 3,166.00 | 15,196 |
| 2023-12-12 | 1,608.00 | 1,608.00 | 1,586.00 | 1,594.00 | 3,188.00 | 22,309 |
| 2023-12-11 | 1,591.00 | 1,601.00 | 1,586.00 | 1,601.00 | 3,202.00 | 41,439 |
| 2023-12-08 | 1,569.00 | 1,581.00 | 1,561.00 | 1,580.00 | 3,160.00 | 34,925 |
| 2023-12-07 | 1,559.00 | 1,564.00 | 1,553.00 | 1,560.00 | 3,120.00 | 39,993 |
| 2023-12-06 | 1,537.00 | 1,561.00 | 1,534.00 | 1,561.00 | 3,122.00 | 37,188 |
| 2023-12-05 | 1,576.00 | 1,591.00 | 1,530.00 | 1,543.00 | 3,086.00 | 56,576 |
| 2023-12-04 | 1,573.00 | 1,599.00 | 1,573.00 | 1,576.00 | 3,152.00 | 38,234 |
| 2023-12-01 | 1,590.00 | 1,600.00 | 1,563.00 | 1,571.00 | 3,142.00 | 104,127 |
| 2023-11-30 | 1,609.00 | 1,609.00 | 1,570.00 | 1,590.00 | 3,180.00 | 114,675 |
| 2023-11-29 | 1,637.00 | 1,858.00 | 1,575.00 | 1,617.00 | 3,234.00 | 3,608,615 |
| 2023-11-28 | 1,572.00 | 1,572.00 | 1,560.00 | 1,560.00 | 3,120.00 | 13,599 |
| 2023-11-27 | 1,581.00 | 1,588.00 | 1,567.00 | 1,572.00 | 3,144.00 | 8,178 |
| 2023-11-24 | 1,583.00 | 1,590.00 | 1,573.00 | 1,579.00 | 3,158.00 | 6,565 |
| 2023-11-23 | 1,592.00 | 1,592.00 | 1,578.00 | 1,583.00 | 3,166.00 | 12,787 |
| 2023-11-22 | 1,586.00 | 1,592.00 | 1,575.00 | 1,585.00 | 3,170.00 | 15,133 |
| 2023-11-21 | 1,564.00 | 1,592.00 | 1,562.00 | 1,586.00 | 3,172.00 | 15,997 |
| 2023-11-20 | 1,543.00 | 1,562.00 | 1,538.00 | 1,562.00 | 3,124.00 | 10,356 |
| 2023-11-17 | 1,556.00 | 1,568.00 | 1,475.00 | 1,547.00 | 3,094.00 | 42,185 |
| 2023-11-16 | 1,633.00 | 1,650.00 | 1,565.00 | 1,565.00 | 3,130.00 | 76,601 |
| 2023-11-15 | 1,551.00 | 1,570.00 | 1,543.00 | 1,570.00 | 3,140.00 | 19,993 |
| 2023-11-14 | 1,524.00 | 1,548.00 | 1,521.00 | 1,548.00 | 3,096.00 | 24,559 |
| 2023-11-13 | 1,535.00 | 1,539.00 | 1,520.00 | 1,524.00 | 3,048.00 | 24,260 |
| 2023-11-10 | 1,551.00 | 1,551.00 | 1,520.00 | 1,530.00 | 3,060.00 | 10,492 |
| 2023-11-09 | 1,551.00 | 1,557.00 | 1,545.00 | 1,553.00 | 3,106.00 | 6,635 |
| 2023-11-08 | 1,571.00 | 1,591.00 | 1,544.00 | 1,555.00 | 3,110.00 | 13,824 |
| 2023-11-07 | 1,575.00 | 1,585.00 | 1,546.00 | 1,569.00 | 3,138.00 | 17,735 |
| 2023-11-06 | 1,572.00 | 1,590.00 | 1,557.00 | 1,577.00 | 3,154.00 | 14,901 |
| 2023-11-03 | 1,560.00 | 1,570.00 | 1,543.00 | 1,565.00 | 3,130.00 | 8,637 |
| 2023-11-02 | 1,517.00 | 1,621.00 | 1,513.00 | 1,548.00 | 3,096.00 | 32,220 |
| 2023-11-01 | 1,500.00 | 1,511.00 | 1,499.00 | 1,507.00 | 3,014.00 | 19,420 |
| 2023-10-31 | 1,512.00 | 1,518.00 | 1,485.00 | 1,497.00 | 2,994.00 | 18,352 |
| 2023-10-30 | 1,523.00 | 1,545.00 | 1,455.00 | 1,508.00 | 3,016.00 | 16,010 |
| 2023-10-27 | 1,522.00 | 1,540.00 | 1,522.00 | 1,535.00 | 3,070.00 | 10,567 |
| 2023-10-26 | 1,547.00 | 1,552.00 | 1,528.00 | 1,528.00 | 3,056.00 | 15,236 |
| 2023-10-25 | 1,548.00 | 1,575.00 | 1,548.00 | 1,568.00 | 3,136.00 | 21,900 |
| 2023-10-24 | 1,515.00 | 1,562.00 | 1,503.00 | 1,532.00 | 3,064.00 | 880,128 |
| 2023-10-23 | 1,523.00 | 1,541.00 | 1,522.00 | 1,522.00 | 3,044.00 | 15,085 |
| 2023-10-20 | 1,587.00 | 1,587.00 | 1,533.00 | 1,550.00 | 3,100.00 | 22,369 |
| 2023-10-19 | 1,619.00 | 1,635.00 | 1,581.00 | 1,588.00 | 3,176.00 | 19,472 |
| 2023-10-18 | 1,629.00 | 1,636.00 | 1,621.00 | 1,636.00 | 3,272.00 | 10,093 |
| 2023-10-17 | 1,662.00 | 1,686.00 | 1,601.00 | 1,629.00 | 3,258.00 | 19,200 |
| 2023-10-16 | 1,622.00 | 1,640.00 | 1,609.00 | 1,617.00 | 3,234.00 | 30,579 |
| 2023-10-13 | 1,638.00 | 1,638.00 | 1,620.00 | 1,631.00 | 3,262.00 | 8,368 |
| 2023-10-12 | 1,629.00 | 1,647.00 | 1,623.00 | 1,631.00 | 3,262.00 | 13,701 |
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.