SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 1,621.00 | 1,640.00 | 1,614.00 | 1,629.00 | 3,258.00 | 18,242 |
| 2023-10-10 | 1,644.00 | 1,890.00 | 1,607.00 | 1,619.00 | 3,238.00 | 287,361 |
| 2023-10-06 | 1,575.00 | 1,634.00 | 1,575.00 | 1,634.00 | 3,268.00 | 10,351 |
| 2023-10-05 | 1,606.00 | 1,610.00 | 1,582.00 | 1,586.00 | 3,172.00 | 27,345 |
| 2023-10-04 | 1,649.00 | 1,649.00 | 1,581.00 | 1,590.00 | 3,180.00 | 21,059 |
| 2023-09-27 | 1,642.00 | 1,655.00 | 1,628.00 | 1,638.00 | 3,276.00 | 15,217 |
| 2023-09-26 | 1,651.00 | 1,661.00 | 1,625.00 | 1,642.00 | 3,284.00 | 13,346 |
| 2023-09-25 | 1,675.00 | 1,683.00 | 1,651.00 | 1,651.00 | 3,302.00 | 10,996 |
| 2023-09-22 | 1,720.00 | 1,739.00 | 1,644.00 | 1,686.00 | 3,372.00 | 41,281 |
| 2023-09-21 | 1,699.00 | 1,705.00 | 1,677.00 | 1,686.00 | 3,372.00 | 27,817 |
| 2023-09-20 | 1,720.00 | 1,720.00 | 1,695.00 | 1,700.00 | 3,400.00 | 12,526 |
| 2023-09-19 | 1,736.00 | 1,736.00 | 1,687.00 | 1,695.00 | 3,390.00 | 27,579 |
| 2023-09-18 | 1,759.00 | 1,759.00 | 1,713.00 | 1,713.00 | 3,426.00 | 14,022 |
| 2023-09-15 | 1,755.00 | 1,760.00 | 1,733.00 | 1,745.00 | 3,490.00 | 23,176 |
| 2023-09-14 | 1,711.00 | 1,732.00 | 1,705.00 | 1,732.00 | 3,464.00 | 40,846 |
| 2023-09-13 | 1,710.00 | 1,714.00 | 1,705.00 | 1,711.00 | 3,422.00 | 15,285 |
| 2023-09-12 | 1,715.00 | 1,722.00 | 1,711.00 | 1,711.00 | 3,422.00 | 5,759 |
| 2023-09-11 | 1,699.00 | 1,720.00 | 1,699.00 | 1,715.00 | 3,430.00 | 15,795 |
| 2023-09-08 | 1,705.00 | 1,705.00 | 1,690.00 | 1,702.00 | 3,404.00 | 40,375 |
| 2023-09-07 | 1,725.00 | 1,726.00 | 1,694.00 | 1,698.00 | 3,396.00 | 19,222 |
| 2023-09-06 | 1,736.00 | 1,739.00 | 1,725.00 | 1,726.00 | 3,452.00 | 28,959 |
| 2023-09-05 | 1,747.00 | 1,751.00 | 1,738.00 | 1,747.00 | 3,494.00 | 26,001 |
| 2023-09-04 | 1,737.00 | 1,749.00 | 1,728.00 | 1,747.00 | 3,494.00 | 8,868 |
| 2023-09-01 | 1,750.00 | 1,755.00 | 1,736.00 | 1,748.00 | 3,496.00 | 14,618 |
| 2023-08-31 | 1,760.00 | 1,760.00 | 1,737.00 | 1,746.00 | 3,492.00 | 12,419 |
| 2023-08-30 | 1,765.00 | 1,768.00 | 1,743.00 | 1,754.00 | 3,508.00 | 25,015 |
| 2023-08-29 | 1,770.00 | 1,770.00 | 1,738.00 | 1,759.00 | 3,518.00 | 25,610 |
| 2023-08-28 | 1,702.00 | 1,746.00 | 1,702.00 | 1,746.00 | 3,492.00 | 31,704 |
| 2023-08-25 | 1,694.00 | 1,717.00 | 1,692.00 | 1,699.00 | 3,398.00 | 41,611 |
| 2023-08-24 | 1,686.00 | 1,697.00 | 1,673.00 | 1,697.00 | 3,394.00 | 9,522 |
| 2023-08-23 | 1,681.00 | 1,682.00 | 1,668.00 | 1,678.00 | 3,356.00 | 8,177 |
| 2023-08-22 | 1,685.00 | 1,696.00 | 1,669.00 | 1,679.00 | 3,358.00 | 31,045 |
| 2023-08-21 | 1,674.00 | 1,692.00 | 1,665.00 | 1,685.00 | 3,370.00 | 12,587 |
| 2023-08-18 | 1,668.00 | 1,692.00 | 1,668.00 | 1,668.00 | 3,336.00 | 23,740 |
| 2023-08-17 | 1,657.00 | 1,744.00 | 1,650.00 | 1,696.00 | 3,392.00 | 67,135 |
| 2023-08-16 | 1,728.00 | 1,734.00 | 1,685.00 | 1,709.00 | 3,418.00 | 45,815 |
| 2023-08-14 | 1,791.00 | 1,791.00 | 1,732.00 | 1,734.00 | 3,468.00 | 20,705 |
| 2023-08-11 | 1,787.00 | 1,806.00 | 1,775.00 | 1,799.00 | 3,598.00 | 31,751 |
| 2023-08-10 | 1,797.00 | 1,797.00 | 1,765.00 | 1,787.00 | 3,574.00 | 9,337 |
| 2023-08-09 | 1,755.00 | 1,791.00 | 1,720.00 | 1,777.00 | 3,554.00 | 28,088 |
| 2023-08-08 | 1,752.00 | 1,770.00 | 1,736.00 | 1,745.00 | 3,490.00 | 12,028 |
| 2023-08-07 | 1,728.00 | 1,766.00 | 1,720.00 | 1,753.00 | 3,506.00 | 17,998 |
| 2023-08-04 | 1,698.00 | 1,728.00 | 1,698.00 | 1,728.00 | 3,456.00 | 14,400 |
| 2023-08-03 | 1,711.00 | 1,724.00 | 1,694.00 | 1,715.00 | 3,430.00 | 54,133 |
| 2023-08-02 | 1,763.00 | 1,763.00 | 1,714.00 | 1,724.00 | 3,448.00 | 26,448 |
| 2023-08-01 | 1,744.00 | 1,752.00 | 1,725.00 | 1,748.00 | 3,496.00 | 22,708 |
| 2023-07-31 | 1,722.00 | 1,740.00 | 1,698.00 | 1,740.00 | 3,480.00 | 31,988 |
| 2023-07-28 | 1,633.00 | 1,709.00 | 1,633.00 | 1,709.00 | 3,418.00 | 35,785 |
| 2023-07-27 | 1,612.00 | 1,670.00 | 1,612.00 | 1,666.00 | 3,332.00 | 46,209 |
| 2023-07-26 | 1,741.00 | 1,742.00 | 1,617.00 | 1,630.00 | 3,260.00 | 131,185 |
| 2023-07-25 | 1,818.00 | 1,825.00 | 1,729.00 | 1,741.00 | 3,482.00 | 54,059 |
| 2023-07-24 | 1,865.00 | 1,865.00 | 1,763.00 | 1,780.00 | 3,560.00 | 74,403 |
| 2023-07-21 | 1,868.00 | 1,873.00 | 1,830.00 | 1,865.00 | 3,730.00 | 19,976 |
| 2023-07-20 | 1,836.00 | 1,873.00 | 1,824.00 | 1,868.00 | 3,736.00 | 51,398 |
| 2023-07-19 | 1,855.00 | 1,855.00 | 1,822.00 | 1,836.00 | 3,672.00 | 49,534 |
| 2023-07-18 | 1,909.00 | 1,911.00 | 1,830.00 | 1,840.00 | 3,680.00 | 74,875 |
| 2023-07-17 | 1,864.00 | 1,877.00 | 1,855.00 | 1,877.00 | 3,754.00 | 70,513 |
| 2023-07-14 | 1,914.00 | 1,914.00 | 1,830.00 | 1,887.00 | 3,774.00 | 48,071 |
| 2023-07-13 | 1,963.00 | 1,968.00 | 1,890.00 | 1,917.00 | 3,834.00 | 72,226 |
| 2023-07-12 | 1,921.00 | 1,930.00 | 1,890.00 | 1,918.00 | 3,836.00 | 90,960 |
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.