See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.54▲ 2.46%
← 040610.KQ stock page

SG&G Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-262,775.002,890.002,775.002,795.005,590.00569,455
2022-04-252,845.003,125.002,830.002,830.005,660.003,599,348
2022-04-222,855.002,920.002,800.002,875.005,750.001,317,816
2022-04-212,640.003,250.002,605.002,910.005,820.0010,659,401
2022-04-202,615.002,640.002,580.002,590.005,180.0036,920
2022-04-192,585.002,635.002,580.002,605.005,210.0048,816
2022-04-182,565.002,630.002,550.002,605.005,210.0055,325
2022-04-152,580.002,595.002,550.002,565.005,130.0034,499
2022-04-142,560.002,625.002,550.002,590.005,180.0063,063
2022-04-132,495.002,555.002,475.002,555.005,110.0045,618
2022-04-122,560.002,560.002,450.002,475.004,950.0078,087
2022-04-112,600.002,640.002,565.002,565.005,130.0048,433
2022-04-082,580.002,780.002,580.002,610.005,220.00212,510
2022-04-072,680.002,680.002,565.002,580.005,160.00121,436
2022-04-062,790.002,795.002,690.002,690.005,380.00144,229
2022-04-052,785.002,845.002,710.002,800.005,600.00262,318
2022-04-042,720.002,885.002,720.002,760.005,520.00843,255
2022-04-012,760.002,765.002,685.002,720.005,440.00186,932
2022-03-312,710.002,755.002,680.002,730.005,460.00239,515
2022-03-302,655.002,725.002,640.002,720.005,440.00228,120
2022-03-292,695.002,710.002,630.002,655.005,310.00201,677
2022-03-282,645.002,730.002,645.002,690.005,380.00257,302
2022-03-252,760.002,760.002,655.002,670.005,340.00329,561
2022-03-242,785.002,840.002,690.002,730.005,460.00488,865
2022-03-232,700.002,915.002,665.002,785.005,570.002,700,551
2022-03-222,650.002,725.002,570.002,710.005,420.00358,842
2022-03-212,670.002,685.002,635.002,645.005,290.00156,573
2022-03-182,690.002,695.002,570.002,675.005,350.00272,145
2022-03-172,760.002,760.002,665.002,690.005,380.00239,870
2022-03-162,680.002,750.002,650.002,715.005,430.00962,416
2022-03-152,625.002,730.002,555.002,680.005,360.001,147,776
2022-03-142,690.002,720.002,575.002,650.005,300.00773,581
2022-03-112,585.002,820.002,560.002,705.005,410.005,149,990
2022-03-102,260.002,745.002,230.002,575.005,150.009,453,656
2022-03-082,220.002,220.002,170.002,200.004,400.0044,554
2022-03-072,280.002,300.002,240.002,250.004,500.0033,231
2022-03-042,255.002,325.002,230.002,325.004,650.0058,589
2022-03-032,200.002,285.002,180.002,285.004,570.0077,224
2022-03-022,180.002,230.002,175.002,175.004,350.0029,375
2022-02-282,190.002,230.002,180.002,195.004,390.0033,844
2022-02-252,190.002,235.002,170.002,195.004,390.0038,893
2022-02-242,215.002,230.002,125.002,160.004,320.0053,927
2022-02-232,225.002,270.002,215.002,220.004,440.0039,991
2022-02-222,190.002,240.002,180.002,230.004,460.0055,228
2022-02-212,210.002,260.002,185.002,215.004,430.0041,682
2022-02-182,220.002,275.002,155.002,250.004,500.0067,067
2022-02-172,215.002,275.002,195.002,245.004,490.0093,267
2022-02-162,200.002,230.002,155.002,210.004,420.0038,711
2022-02-152,115.002,230.002,115.002,135.004,270.0045,365
2022-02-142,150.002,240.002,085.002,160.004,320.0056,658
2022-02-112,205.002,235.002,155.002,195.004,390.0038,633
2022-02-102,240.002,255.002,190.002,205.004,410.0039,302
2022-02-092,225.002,275.002,175.002,230.004,460.0031,228
2022-02-082,215.002,250.002,150.002,195.004,390.0032,167
2022-02-072,215.002,240.002,200.002,215.004,430.0025,879
2022-02-042,205.002,280.002,165.002,210.004,420.0033,685
2022-02-032,245.002,260.002,205.002,215.004,430.0091,716
2022-01-282,045.002,220.002,000.002,215.004,430.0095,763
2022-01-272,075.002,105.001,985.002,070.004,140.00102,446
2022-01-262,075.002,140.002,070.002,075.004,150.0058,560
← NewerPage 19 of 21 · 1,208 trading daysOlder →

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.