SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,738.00 | 1,780.00 | 1,713.00 | 1,763.00 | 3,526.00 | 85,369 |
| 2023-04-12 | 1,684.00 | 1,742.00 | 1,677.00 | 1,738.00 | 3,476.00 | 93,839 |
| 2023-04-11 | 1,671.00 | 1,692.00 | 1,655.00 | 1,683.00 | 3,366.00 | 21,772 |
| 2023-04-10 | 1,701.00 | 1,704.00 | 1,675.00 | 1,678.00 | 3,356.00 | 34,465 |
| 2023-04-07 | 1,658.00 | 1,700.00 | 1,640.00 | 1,700.00 | 3,400.00 | 34,977 |
| 2023-04-06 | 1,686.00 | 1,699.00 | 1,649.00 | 1,656.00 | 3,312.00 | 34,782 |
| 2023-04-05 | 1,696.00 | 1,700.00 | 1,686.00 | 1,694.00 | 3,388.00 | 24,890 |
| 2023-04-04 | 1,701.00 | 1,707.00 | 1,693.00 | 1,696.00 | 3,392.00 | 48,339 |
| 2023-04-03 | 1,670.00 | 1,705.00 | 1,670.00 | 1,701.00 | 3,402.00 | 92,140 |
| 2023-03-31 | 1,640.00 | 1,665.00 | 1,640.00 | 1,665.00 | 3,330.00 | 48,031 |
| 2023-03-30 | 1,608.00 | 1,640.00 | 1,608.00 | 1,640.00 | 3,280.00 | 49,187 |
| 2023-03-29 | 1,594.00 | 1,621.00 | 1,594.00 | 1,609.00 | 3,218.00 | 25,817 |
| 2023-03-28 | 1,596.00 | 1,608.00 | 1,585.00 | 1,604.00 | 3,208.00 | 27,547 |
| 2023-03-27 | 1,610.00 | 1,611.00 | 1,591.00 | 1,597.00 | 3,194.00 | 13,142 |
| 2023-03-24 | 1,604.00 | 1,613.00 | 1,594.00 | 1,605.00 | 3,210.00 | 19,085 |
| 2023-03-23 | 1,615.00 | 1,615.00 | 1,597.00 | 1,604.00 | 3,208.00 | 33,497 |
| 2023-03-22 | 1,624.00 | 1,624.00 | 1,606.00 | 1,615.00 | 3,230.00 | 17,527 |
| 2023-03-21 | 1,609.00 | 1,625.00 | 1,609.00 | 1,612.00 | 3,224.00 | 19,256 |
| 2023-03-20 | 1,609.00 | 1,632.00 | 1,606.00 | 1,618.00 | 3,236.00 | 32,653 |
| 2023-03-17 | 1,579.00 | 1,610.00 | 1,577.00 | 1,609.00 | 3,218.00 | 17,579 |
| 2023-03-16 | 1,593.00 | 1,593.00 | 1,540.00 | 1,580.00 | 3,160.00 | 35,865 |
| 2023-03-15 | 1,568.00 | 1,596.00 | 1,568.00 | 1,581.00 | 3,162.00 | 30,349 |
| 2023-03-14 | 1,650.00 | 1,652.00 | 1,572.00 | 1,572.00 | 3,144.00 | 43,894 |
| 2023-03-13 | 1,647.00 | 1,693.00 | 1,614.00 | 1,641.00 | 3,282.00 | 60,124 |
| 2023-03-10 | 1,703.00 | 1,717.00 | 1,682.00 | 1,682.00 | 3,364.00 | 25,939 |
| 2023-03-09 | 1,670.00 | 1,720.00 | 1,668.00 | 1,720.00 | 3,440.00 | 42,672 |
| 2023-03-08 | 1,668.00 | 1,677.00 | 1,656.00 | 1,672.00 | 3,344.00 | 24,940 |
| 2023-03-07 | 1,671.00 | 1,674.00 | 1,659.00 | 1,668.00 | 3,336.00 | 22,096 |
| 2023-03-06 | 1,671.00 | 1,680.00 | 1,666.00 | 1,671.00 | 3,342.00 | 12,901 |
| 2023-03-03 | 1,671.00 | 1,680.00 | 1,670.00 | 1,671.00 | 3,342.00 | 25,766 |
| 2023-03-02 | 1,677.00 | 1,677.00 | 1,661.00 | 1,670.00 | 3,340.00 | 21,424 |
| 2023-02-28 | 1,647.00 | 1,667.00 | 1,647.00 | 1,660.00 | 3,320.00 | 23,711 |
| 2023-02-27 | 1,681.00 | 1,689.00 | 1,644.00 | 1,655.00 | 3,310.00 | 21,113 |
| 2023-02-24 | 1,741.00 | 1,741.00 | 1,689.00 | 1,689.00 | 3,378.00 | 22,805 |
| 2023-02-23 | 1,692.00 | 1,723.00 | 1,687.00 | 1,723.00 | 3,446.00 | 16,436 |
| 2023-02-22 | 1,710.00 | 1,713.00 | 1,692.00 | 1,693.00 | 3,386.00 | 45,643 |
| 2023-02-21 | 1,714.00 | 1,726.00 | 1,697.00 | 1,713.00 | 3,426.00 | 20,618 |
| 2023-02-20 | 1,681.00 | 1,700.00 | 1,678.00 | 1,697.00 | 3,394.00 | 30,437 |
| 2023-02-17 | 1,706.00 | 1,709.00 | 1,691.00 | 1,694.00 | 3,388.00 | 24,478 |
| 2023-02-16 | 1,690.00 | 1,719.00 | 1,690.00 | 1,706.00 | 3,412.00 | 40,751 |
| 2023-02-15 | 1,748.00 | 1,752.00 | 1,692.00 | 1,692.00 | 3,384.00 | 38,357 |
| 2023-02-14 | 1,754.00 | 1,765.00 | 1,747.00 | 1,748.00 | 3,496.00 | 37,275 |
| 2023-02-13 | 1,787.00 | 1,790.00 | 1,752.00 | 1,765.00 | 3,530.00 | 16,411 |
| 2023-02-10 | 1,816.00 | 1,827.00 | 1,790.00 | 1,799.00 | 3,598.00 | 37,724 |
| 2023-02-09 | 1,821.00 | 1,828.00 | 1,807.00 | 1,824.00 | 3,648.00 | 40,261 |
| 2023-02-08 | 1,794.00 | 1,823.00 | 1,788.00 | 1,811.00 | 3,622.00 | 55,679 |
| 2023-02-07 | 1,775.00 | 1,787.00 | 1,767.00 | 1,787.00 | 3,574.00 | 33,310 |
| 2023-02-06 | 1,797.00 | 1,797.00 | 1,755.00 | 1,775.00 | 3,550.00 | 38,431 |
| 2023-02-03 | 1,802.00 | 1,809.00 | 1,785.00 | 1,798.00 | 3,596.00 | 62,087 |
| 2023-02-02 | 1,806.00 | 1,807.00 | 1,784.00 | 1,802.00 | 3,604.00 | 26,827 |
| 2023-02-01 | 1,799.00 | 1,815.00 | 1,785.00 | 1,807.00 | 3,614.00 | 42,965 |
| 2023-01-31 | 1,744.00 | 1,789.00 | 1,744.00 | 1,782.00 | 3,564.00 | 32,696 |
| 2023-01-30 | 1,760.00 | 1,782.00 | 1,745.00 | 1,761.00 | 3,522.00 | 32,445 |
| 2023-01-27 | 1,755.00 | 1,759.00 | 1,748.00 | 1,756.00 | 3,512.00 | 37,256 |
| 2023-01-26 | 1,731.00 | 1,759.00 | 1,720.00 | 1,747.00 | 3,494.00 | 25,400 |
| 2023-01-25 | 1,735.00 | 1,755.00 | 1,727.00 | 1,731.00 | 3,462.00 | 54,603 |
| 2023-01-20 | 1,700.00 | 1,735.00 | 1,690.00 | 1,735.00 | 3,470.00 | 19,028 |
| 2023-01-19 | 1,695.00 | 1,705.00 | 1,675.00 | 1,695.00 | 3,390.00 | 17,921 |
| 2023-01-18 | 1,705.00 | 1,705.00 | 1,680.00 | 1,700.00 | 3,400.00 | 13,392 |
| 2023-01-17 | 1,710.00 | 1,730.00 | 1,690.00 | 1,705.00 | 3,410.00 | 25,666 |
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.