SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,921.00 | 1,930.00 | 1,890.00 | 1,918.00 | 3,836.00 | 90,960 |
| 2023-07-11 | 1,880.00 | 1,979.00 | 1,880.00 | 1,930.00 | 3,860.00 | 156,361 |
| 2023-07-10 | 1,834.00 | 1,887.00 | 1,829.00 | 1,869.00 | 3,738.00 | 37,772 |
| 2023-07-07 | 1,855.00 | 1,855.00 | 1,815.00 | 1,832.00 | 3,664.00 | 45,718 |
| 2023-07-06 | 1,875.00 | 1,891.00 | 1,855.00 | 1,855.00 | 3,710.00 | 57,894 |
| 2023-07-05 | 1,930.00 | 1,944.00 | 1,885.00 | 1,885.00 | 3,770.00 | 61,543 |
| 2023-07-04 | 1,964.00 | 1,964.00 | 1,906.00 | 1,930.00 | 3,860.00 | 65,589 |
| 2023-07-03 | 1,928.00 | 1,963.00 | 1,928.00 | 1,949.00 | 3,898.00 | 77,295 |
| 2023-06-30 | 1,918.00 | 1,955.00 | 1,890.00 | 1,928.00 | 3,856.00 | 61,431 |
| 2023-06-29 | 1,983.00 | 1,999.00 | 1,901.00 | 1,901.00 | 3,802.00 | 163,921 |
| 2023-06-28 | 1,936.00 | 1,970.00 | 1,901.00 | 1,970.00 | 3,940.00 | 145,991 |
| 2023-06-27 | 1,953.00 | 1,968.00 | 1,910.00 | 1,935.00 | 3,870.00 | 256,067 |
| 2023-06-26 | 1,956.00 | 1,980.00 | 1,890.00 | 1,930.00 | 3,860.00 | 367,855 |
| 2023-06-23 | 1,866.00 | 2,180.00 | 1,866.00 | 1,971.00 | 3,942.00 | 6,093,490 |
| 2023-06-22 | 1,881.00 | 1,930.00 | 1,866.00 | 1,866.00 | 3,732.00 | 284,452 |
| 2023-06-21 | 1,936.00 | 1,936.00 | 1,860.00 | 1,881.00 | 3,762.00 | 398,570 |
| 2023-06-20 | 1,770.00 | 2,200.00 | 1,770.00 | 1,940.00 | 3,880.00 | 4,764,399 |
| 2023-06-19 | 1,725.00 | 1,760.00 | 1,723.00 | 1,760.00 | 3,520.00 | 25,670 |
| 2023-06-16 | 1,728.00 | 1,737.00 | 1,722.00 | 1,737.00 | 3,474.00 | 15,184 |
| 2023-06-15 | 1,744.00 | 1,760.00 | 1,720.00 | 1,721.00 | 3,442.00 | 32,135 |
| 2023-06-14 | 1,814.00 | 1,835.00 | 1,750.00 | 1,750.00 | 3,500.00 | 107,055 |
| 2023-06-13 | 1,815.00 | 1,836.00 | 1,767.00 | 1,789.00 | 3,578.00 | 101,536 |
| 2023-06-12 | 1,758.00 | 1,817.00 | 1,741.00 | 1,815.00 | 3,630.00 | 124,966 |
| 2023-06-09 | 1,730.00 | 1,760.00 | 1,726.00 | 1,760.00 | 3,520.00 | 43,885 |
| 2023-06-08 | 1,730.00 | 1,749.00 | 1,718.00 | 1,730.00 | 3,460.00 | 23,252 |
| 2023-06-07 | 1,739.00 | 1,751.00 | 1,717.00 | 1,731.00 | 3,462.00 | 40,116 |
| 2023-06-05 | 1,715.00 | 1,731.00 | 1,715.00 | 1,722.00 | 3,444.00 | 19,579 |
| 2023-06-02 | 1,714.00 | 1,722.00 | 1,712.00 | 1,717.00 | 3,434.00 | 20,904 |
| 2023-06-01 | 1,732.00 | 1,732.00 | 1,713.00 | 1,714.00 | 3,428.00 | 26,900 |
| 2023-05-31 | 1,734.00 | 1,742.00 | 1,726.00 | 1,732.00 | 3,464.00 | 55,722 |
| 2023-05-30 | 1,738.00 | 1,746.00 | 1,724.00 | 1,734.00 | 3,468.00 | 51,750 |
| 2023-05-26 | 1,757.00 | 1,763.00 | 1,722.00 | 1,737.00 | 3,474.00 | 31,701 |
| 2023-05-25 | 1,754.00 | 1,768.00 | 1,750.00 | 1,757.00 | 3,514.00 | 24,638 |
| 2023-05-24 | 1,759.00 | 1,768.00 | 1,750.00 | 1,759.00 | 3,518.00 | 15,014 |
| 2023-05-23 | 1,785.00 | 1,789.00 | 1,752.00 | 1,758.00 | 3,516.00 | 22,923 |
| 2023-05-22 | 1,736.00 | 1,785.00 | 1,736.00 | 1,785.00 | 3,570.00 | 49,061 |
| 2023-05-19 | 1,736.00 | 1,739.00 | 1,732.00 | 1,736.00 | 3,472.00 | 47,115 |
| 2023-05-18 | 1,748.00 | 1,763.00 | 1,725.00 | 1,735.00 | 3,470.00 | 34,890 |
| 2023-05-17 | 1,731.00 | 1,747.00 | 1,731.00 | 1,741.00 | 3,482.00 | 43,852 |
| 2023-05-16 | 1,725.00 | 1,751.00 | 1,715.00 | 1,738.00 | 3,476.00 | 55,316 |
| 2023-05-15 | 1,755.00 | 1,766.00 | 1,722.00 | 1,730.00 | 3,460.00 | 49,319 |
| 2023-05-12 | 1,785.00 | 1,785.00 | 1,752.00 | 1,764.00 | 3,528.00 | 25,704 |
| 2023-05-11 | 1,815.00 | 1,815.00 | 1,770.00 | 1,773.00 | 3,546.00 | 40,672 |
| 2023-05-10 | 1,779.00 | 1,787.00 | 1,770.00 | 1,778.00 | 3,556.00 | 26,571 |
| 2023-05-09 | 1,772.00 | 1,796.00 | 1,763.00 | 1,779.00 | 3,558.00 | 33,161 |
| 2023-05-08 | 1,751.00 | 1,832.00 | 1,750.00 | 1,780.00 | 3,560.00 | 91,867 |
| 2023-05-04 | 1,780.00 | 1,857.00 | 1,738.00 | 1,747.00 | 3,494.00 | 267,606 |
| 2023-05-03 | 1,735.00 | 1,805.00 | 1,735.00 | 1,801.00 | 3,602.00 | 102,015 |
| 2023-05-02 | 1,712.00 | 1,756.00 | 1,697.00 | 1,750.00 | 3,500.00 | 53,175 |
| 2023-04-28 | 1,689.00 | 1,706.00 | 1,672.00 | 1,695.00 | 3,390.00 | 32,365 |
| 2023-04-27 | 1,669.00 | 1,679.00 | 1,641.00 | 1,672.00 | 3,344.00 | 30,951 |
| 2023-04-26 | 1,659.00 | 1,687.00 | 1,650.00 | 1,669.00 | 3,338.00 | 37,207 |
| 2023-04-25 | 1,697.00 | 1,710.00 | 1,660.00 | 1,676.00 | 3,352.00 | 32,119 |
| 2023-04-24 | 1,723.00 | 1,738.00 | 1,697.00 | 1,697.00 | 3,394.00 | 55,406 |
| 2023-04-21 | 1,751.00 | 1,754.00 | 1,713.00 | 1,741.00 | 3,482.00 | 66,196 |
| 2023-04-20 | 1,780.00 | 1,794.00 | 1,756.00 | 1,758.00 | 3,516.00 | 111,885 |
| 2023-04-19 | 1,768.00 | 1,790.00 | 1,705.00 | 1,780.00 | 3,560.00 | 67,914 |
| 2023-04-18 | 1,792.00 | 1,793.00 | 1,757.00 | 1,768.00 | 3,536.00 | 29,970 |
| 2023-04-17 | 1,758.00 | 1,794.00 | 1,757.00 | 1,784.00 | 3,568.00 | 57,839 |
| 2023-04-14 | 1,763.00 | 1,779.00 | 1,747.00 | 1,756.00 | 3,512.00 | 37,205 |
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.