SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 2,005.00 | 2,030.00 | 1,985.00 | 2,030.00 | 4,060.00 | 69,701 |
| 2022-07-21 | 2,005.00 | 2,035.00 | 1,980.00 | 2,010.00 | 4,020.00 | 56,555 |
| 2022-07-20 | 2,030.00 | 2,035.00 | 1,990.00 | 2,005.00 | 4,010.00 | 72,371 |
| 2022-07-19 | 1,960.00 | 2,000.00 | 1,930.00 | 2,000.00 | 4,000.00 | 37,446 |
| 2022-07-18 | 1,925.00 | 1,960.00 | 1,920.00 | 1,960.00 | 3,920.00 | 23,670 |
| 2022-07-15 | 1,960.00 | 1,965.00 | 1,895.00 | 1,920.00 | 3,840.00 | 51,034 |
| 2022-07-14 | 1,940.00 | 1,965.00 | 1,900.00 | 1,960.00 | 3,920.00 | 29,259 |
| 2022-07-13 | 1,925.00 | 1,950.00 | 1,885.00 | 1,940.00 | 3,880.00 | 40,662 |
| 2022-07-12 | 1,975.00 | 1,975.00 | 1,905.00 | 1,935.00 | 3,870.00 | 60,528 |
| 2022-07-11 | 2,000.00 | 2,010.00 | 1,970.00 | 1,975.00 | 3,950.00 | 59,578 |
| 2022-07-08 | 2,000.00 | 2,035.00 | 1,980.00 | 1,995.00 | 3,990.00 | 81,025 |
| 2022-07-07 | 1,945.00 | 2,030.00 | 1,925.00 | 2,010.00 | 4,020.00 | 141,361 |
| 2022-07-06 | 1,905.00 | 1,950.00 | 1,895.00 | 1,900.00 | 3,800.00 | 60,124 |
| 2022-07-05 | 1,835.00 | 1,920.00 | 1,835.00 | 1,900.00 | 3,800.00 | 49,278 |
| 2022-07-04 | 1,905.00 | 1,910.00 | 1,780.00 | 1,835.00 | 3,670.00 | 102,064 |
| 2022-07-01 | 1,960.00 | 1,990.00 | 1,865.00 | 1,905.00 | 3,810.00 | 138,639 |
| 2022-06-30 | 2,080.00 | 2,095.00 | 1,960.00 | 1,970.00 | 3,940.00 | 169,087 |
| 2022-06-29 | 1,980.00 | 2,060.00 | 1,965.00 | 2,000.00 | 4,000.00 | 152,109 |
| 2022-06-28 | 1,955.00 | 2,060.00 | 1,920.00 | 2,000.00 | 4,000.00 | 332,212 |
| 2022-06-27 | 1,855.00 | 1,945.00 | 1,845.00 | 1,940.00 | 3,880.00 | 197,995 |
| 2022-06-24 | 1,775.00 | 1,845.00 | 1,745.00 | 1,820.00 | 3,640.00 | 179,856 |
| 2022-06-23 | 2,055.00 | 2,100.00 | 1,775.00 | 1,775.00 | 3,550.00 | 585,072 |
| 2022-06-22 | 2,300.00 | 2,300.00 | 1,955.00 | 1,960.00 | 3,920.00 | 1,395,073 |
| 2022-06-21 | 1,915.00 | 1,955.00 | 1,890.00 | 1,955.00 | 3,910.00 | 188,059 |
| 2022-06-20 | 2,100.00 | 2,100.00 | 1,875.00 | 1,910.00 | 3,820.00 | 163,405 |
| 2022-06-17 | 1,970.00 | 2,100.00 | 1,960.00 | 2,100.00 | 4,200.00 | 110,898 |
| 2022-06-16 | 2,075.00 | 2,145.00 | 2,055.00 | 2,060.00 | 4,120.00 | 76,442 |
| 2022-06-15 | 2,135.00 | 2,160.00 | 2,000.00 | 2,045.00 | 4,090.00 | 150,031 |
| 2022-06-14 | 2,140.00 | 2,170.00 | 2,075.00 | 2,155.00 | 4,310.00 | 135,345 |
| 2022-06-13 | 2,255.00 | 2,270.00 | 2,165.00 | 2,180.00 | 4,360.00 | 127,198 |
| 2022-06-10 | 2,365.00 | 2,380.00 | 2,310.00 | 2,315.00 | 4,630.00 | 90,638 |
| 2022-06-09 | 2,405.00 | 2,500.00 | 2,320.00 | 2,380.00 | 4,760.00 | 123,849 |
| 2022-06-08 | 2,530.00 | 2,555.00 | 2,290.00 | 2,425.00 | 4,850.00 | 248,815 |
| 2022-06-07 | 2,605.00 | 2,610.00 | 2,505.00 | 2,525.00 | 5,050.00 | 144,484 |
| 2022-06-03 | 2,680.00 | 2,680.00 | 2,590.00 | 2,595.00 | 5,190.00 | 164,211 |
| 2022-06-02 | 2,745.00 | 2,770.00 | 2,650.00 | 2,650.00 | 5,300.00 | 161,641 |
| 2022-05-31 | 2,700.00 | 2,760.00 | 2,675.00 | 2,720.00 | 5,440.00 | 100,809 |
| 2022-05-30 | 2,700.00 | 2,720.00 | 2,670.00 | 2,715.00 | 5,430.00 | 61,002 |
| 2022-05-27 | 2,730.00 | 2,760.00 | 2,630.00 | 2,675.00 | 5,350.00 | 118,454 |
| 2022-05-26 | 2,720.00 | 2,785.00 | 2,630.00 | 2,665.00 | 5,330.00 | 138,979 |
| 2022-05-25 | 2,770.00 | 2,775.00 | 2,670.00 | 2,700.00 | 5,400.00 | 189,164 |
| 2022-05-24 | 2,860.00 | 2,940.00 | 2,765.00 | 2,770.00 | 5,540.00 | 361,543 |
| 2022-05-23 | 2,860.00 | 2,960.00 | 2,835.00 | 2,885.00 | 5,770.00 | 713,027 |
| 2022-05-20 | 2,670.00 | 2,935.00 | 2,645.00 | 2,825.00 | 5,650.00 | 2,060,908 |
| 2022-05-19 | 2,685.00 | 2,710.00 | 2,605.00 | 2,645.00 | 5,290.00 | 382,819 |
| 2022-05-18 | 2,835.00 | 2,860.00 | 2,780.00 | 2,800.00 | 5,600.00 | 242,190 |
| 2022-05-17 | 2,845.00 | 2,895.00 | 2,775.00 | 2,825.00 | 5,650.00 | 306,735 |
| 2022-05-16 | 2,870.00 | 2,915.00 | 2,835.00 | 2,845.00 | 5,690.00 | 407,956 |
| 2022-05-13 | 2,645.00 | 2,920.00 | 2,640.00 | 2,875.00 | 5,750.00 | 1,600,342 |
| 2022-05-12 | 2,790.00 | 2,860.00 | 2,645.00 | 2,645.00 | 5,290.00 | 530,548 |
| 2022-05-11 | 2,595.00 | 2,975.00 | 2,595.00 | 2,790.00 | 5,580.00 | 2,578,367 |
| 2022-05-10 | 2,595.00 | 2,620.00 | 2,480.00 | 2,610.00 | 5,220.00 | 226,492 |
| 2022-05-09 | 2,680.00 | 2,740.00 | 2,605.00 | 2,630.00 | 5,260.00 | 226,223 |
| 2022-05-06 | 2,720.00 | 2,790.00 | 2,680.00 | 2,700.00 | 5,400.00 | 293,841 |
| 2022-05-04 | 2,890.00 | 2,950.00 | 2,780.00 | 2,780.00 | 5,560.00 | 473,080 |
| 2022-05-03 | 2,880.00 | 3,165.00 | 2,830.00 | 2,845.00 | 5,690.00 | 4,150,721 |
| 2022-05-02 | 2,810.00 | 2,910.00 | 2,810.00 | 2,865.00 | 5,730.00 | 361,532 |
| 2022-04-29 | 2,850.00 | 2,900.00 | 2,805.00 | 2,865.00 | 5,730.00 | 445,658 |
| 2022-04-28 | 2,765.00 | 2,910.00 | 2,755.00 | 2,795.00 | 5,590.00 | 530,119 |
| 2022-04-27 | 2,745.00 | 2,840.00 | 2,710.00 | 2,765.00 | 5,530.00 | 436,922 |
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.