SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,620.00 | 1,780.00 | 1,535.00 | 1,535.00 | 3,070.00 | 1,181,493 |
| 2022-10-20 | 1,590.00 | 1,680.00 | 1,570.00 | 1,640.00 | 3,280.00 | 218,172 |
| 2022-10-19 | 1,620.00 | 1,630.00 | 1,580.00 | 1,585.00 | 3,170.00 | 46,015 |
| 2022-10-18 | 1,565.00 | 1,625.00 | 1,565.00 | 1,605.00 | 3,210.00 | 95,039 |
| 2022-10-17 | 1,540.00 | 1,550.00 | 1,435.00 | 1,545.00 | 3,090.00 | 56,163 |
| 2022-10-14 | 1,485.00 | 1,540.00 | 1,480.00 | 1,525.00 | 3,050.00 | 134,204 |
| 2022-10-13 | 1,560.00 | 1,560.00 | 1,430.00 | 1,455.00 | 2,910.00 | 150,066 |
| 2022-10-12 | 1,695.00 | 1,745.00 | 1,545.00 | 1,560.00 | 3,120.00 | 966,170 |
| 2022-10-11 | 1,580.00 | 1,580.00 | 1,520.00 | 1,525.00 | 3,050.00 | 115,882 |
| 2022-10-07 | 1,625.00 | 1,635.00 | 1,595.00 | 1,605.00 | 3,210.00 | 17,790 |
| 2022-10-06 | 1,575.00 | 1,645.00 | 1,570.00 | 1,625.00 | 3,250.00 | 29,312 |
| 2022-10-05 | 1,610.00 | 1,630.00 | 1,550.00 | 1,575.00 | 3,150.00 | 39,572 |
| 2022-10-04 | 1,520.00 | 1,580.00 | 1,520.00 | 1,580.00 | 3,160.00 | 73,937 |
| 2022-09-30 | 1,500.00 | 1,545.00 | 1,480.00 | 1,515.00 | 3,030.00 | 35,120 |
| 2022-09-29 | 1,530.00 | 1,590.00 | 1,505.00 | 1,545.00 | 3,090.00 | 62,369 |
| 2022-09-28 | 1,630.00 | 1,665.00 | 1,515.00 | 1,520.00 | 3,040.00 | 87,719 |
| 2022-09-27 | 1,615.00 | 1,660.00 | 1,605.00 | 1,650.00 | 3,300.00 | 55,960 |
| 2022-09-26 | 1,715.00 | 1,720.00 | 1,620.00 | 1,650.00 | 3,300.00 | 65,816 |
| 2022-09-23 | 1,815.00 | 1,820.00 | 1,730.00 | 1,745.00 | 3,490.00 | 64,387 |
| 2022-09-22 | 1,850.00 | 1,860.00 | 1,760.00 | 1,850.00 | 3,700.00 | 47,428 |
| 2022-09-21 | 1,905.00 | 1,910.00 | 1,850.00 | 1,865.00 | 3,730.00 | 45,829 |
| 2022-09-20 | 1,905.00 | 1,925.00 | 1,880.00 | 1,890.00 | 3,780.00 | 21,615 |
| 2022-09-19 | 1,950.00 | 1,960.00 | 1,870.00 | 1,895.00 | 3,790.00 | 38,962 |
| 2022-09-16 | 1,965.00 | 2,015.00 | 1,950.00 | 1,950.00 | 3,900.00 | 48,986 |
| 2022-09-15 | 1,950.00 | 1,970.00 | 1,935.00 | 1,960.00 | 3,920.00 | 68,725 |
| 2022-09-14 | 1,955.00 | 1,955.00 | 1,920.00 | 1,950.00 | 3,900.00 | 34,261 |
| 2022-09-13 | 1,960.00 | 2,000.00 | 1,960.00 | 1,990.00 | 3,980.00 | 49,994 |
| 2022-09-08 | 1,935.00 | 1,990.00 | 1,935.00 | 1,945.00 | 3,890.00 | 43,521 |
| 2022-09-07 | 1,985.00 | 1,990.00 | 1,915.00 | 1,935.00 | 3,870.00 | 55,471 |
| 2022-09-06 | 2,000.00 | 2,115.00 | 1,950.00 | 1,985.00 | 3,970.00 | 293,400 |
| 2022-09-05 | 1,945.00 | 1,970.00 | 1,915.00 | 1,935.00 | 3,870.00 | 74,395 |
| 2022-09-02 | 1,950.00 | 1,970.00 | 1,905.00 | 1,945.00 | 3,890.00 | 50,949 |
| 2022-09-01 | 2,025.00 | 2,025.00 | 1,950.00 | 1,950.00 | 3,900.00 | 50,923 |
| 2022-08-31 | 1,985.00 | 2,030.00 | 1,965.00 | 2,025.00 | 4,050.00 | 33,343 |
| 2022-08-30 | 1,950.00 | 2,000.00 | 1,950.00 | 1,985.00 | 3,970.00 | 56,195 |
| 2022-08-29 | 1,960.00 | 1,980.00 | 1,905.00 | 1,955.00 | 3,910.00 | 117,673 |
| 2022-08-26 | 2,065.00 | 2,115.00 | 2,025.00 | 2,040.00 | 4,080.00 | 87,876 |
| 2022-08-25 | 2,000.00 | 2,035.00 | 1,990.00 | 2,020.00 | 4,040.00 | 32,860 |
| 2022-08-24 | 1,990.00 | 2,010.00 | 1,960.00 | 1,995.00 | 3,990.00 | 35,319 |
| 2022-08-23 | 1,995.00 | 2,045.00 | 1,980.00 | 1,980.00 | 3,960.00 | 87,635 |
| 2022-08-22 | 2,110.00 | 2,120.00 | 2,050.00 | 2,055.00 | 4,110.00 | 67,430 |
| 2022-08-19 | 2,150.00 | 2,155.00 | 2,120.00 | 2,145.00 | 4,290.00 | 64,246 |
| 2022-08-18 | 2,080.00 | 2,145.00 | 2,035.00 | 2,145.00 | 4,290.00 | 130,177 |
| 2022-08-17 | 2,125.00 | 2,130.00 | 2,075.00 | 2,080.00 | 4,160.00 | 93,518 |
| 2022-08-16 | 2,180.00 | 2,200.00 | 2,130.00 | 2,130.00 | 4,260.00 | 84,905 |
| 2022-08-12 | 2,150.00 | 2,175.00 | 2,110.00 | 2,165.00 | 4,330.00 | 98,411 |
| 2022-08-11 | 2,140.00 | 2,170.00 | 2,095.00 | 2,125.00 | 4,250.00 | 247,034 |
| 2022-08-10 | 2,100.00 | 2,165.00 | 2,090.00 | 2,100.00 | 4,200.00 | 278,649 |
| 2022-08-09 | 2,060.00 | 2,360.00 | 2,020.00 | 2,095.00 | 4,190.00 | 1,895,303 |
| 2022-08-08 | 2,095.00 | 2,095.00 | 2,060.00 | 2,060.00 | 4,120.00 | 37,242 |
| 2022-08-05 | 2,060.00 | 2,095.00 | 2,050.00 | 2,075.00 | 4,150.00 | 62,374 |
| 2022-08-04 | 2,050.00 | 2,090.00 | 2,040.00 | 2,060.00 | 4,120.00 | 92,044 |
| 2022-08-03 | 2,000.00 | 2,035.00 | 2,000.00 | 2,035.00 | 4,070.00 | 41,411 |
| 2022-08-02 | 2,045.00 | 2,045.00 | 2,000.00 | 2,000.00 | 4,000.00 | 60,826 |
| 2022-08-01 | 2,035.00 | 2,065.00 | 2,025.00 | 2,030.00 | 4,060.00 | 77,027 |
| 2022-07-29 | 2,055.00 | 2,070.00 | 2,030.00 | 2,055.00 | 4,110.00 | 94,025 |
| 2022-07-28 | 2,090.00 | 2,105.00 | 2,010.00 | 2,050.00 | 4,100.00 | 170,074 |
| 2022-07-27 | 2,230.00 | 2,320.00 | 2,065.00 | 2,070.00 | 4,140.00 | 1,062,886 |
| 2022-07-26 | 2,000.00 | 2,035.00 | 1,985.00 | 2,035.00 | 4,070.00 | 178,286 |
| 2022-07-25 | 2,010.00 | 2,025.00 | 1,995.00 | 2,000.00 | 4,000.00 | 39,377 |
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.