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%WTI99.84▲ 2.77%
← 040610.KQ stock page

SG&G Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-252,205.002,230.002,070.002,110.004,220.0081,733
2022-01-242,305.002,310.002,200.002,205.004,410.0049,996
2022-01-212,295.002,355.002,275.002,305.004,610.0050,704
2022-01-202,280.002,345.002,245.002,295.004,590.0037,205
2022-01-192,305.002,365.002,235.002,265.004,530.0055,233
2022-01-182,450.002,450.002,325.002,335.004,670.0068,652
2022-01-172,520.002,525.002,390.002,435.004,870.0091,592
2022-01-142,515.002,555.002,480.002,520.005,040.0083,059
2022-01-132,535.002,555.002,465.002,515.005,030.0064,796
2022-01-122,485.002,560.002,460.002,535.005,070.0074,715
2022-01-112,565.002,645.002,495.002,500.005,000.00129,926
2022-01-102,580.002,605.002,540.002,560.005,120.00108,290
2022-01-072,640.002,650.002,530.002,630.005,260.00248,154
2022-01-062,510.002,640.002,490.002,640.005,280.00228,537
2022-01-052,535.002,565.002,460.002,565.005,130.00148,604
2022-01-042,390.002,600.002,380.002,540.005,080.00570,498
2022-01-032,395.002,430.002,365.002,390.004,780.0082,406
2021-12-302,405.002,410.002,360.002,385.004,770.0081,040
2021-12-292,350.002,420.002,330.002,370.004,740.00206,332
2021-12-282,280.002,660.002,265.002,350.004,700.002,866,994
2021-12-272,310.002,310.002,265.002,270.004,540.0039,851
2021-12-242,240.002,330.002,235.002,315.004,630.0053,666
2021-12-232,190.002,375.002,160.002,240.004,480.00120,455
2021-12-222,150.002,180.002,150.002,170.004,340.0020,788
2021-12-212,155.002,170.002,120.002,150.004,300.0037,211
2021-12-202,245.002,245.002,145.002,150.004,300.0065,616
2021-12-172,240.002,275.002,225.002,255.004,510.0027,863
2021-12-162,280.002,320.002,235.002,250.004,500.0062,207
2021-12-152,330.002,345.002,260.002,260.004,520.0065,686
2021-12-142,405.002,405.002,315.002,330.004,660.0096,408
2021-12-132,360.002,430.002,350.002,410.004,820.00158,472
2021-12-102,330.002,395.002,320.002,350.004,700.0088,322
2021-12-092,325.002,395.002,325.002,330.004,660.0093,284
2021-12-082,550.002,550.002,300.002,325.004,650.00429,086
2021-12-072,325.002,420.002,280.002,420.004,840.00310,118
2021-12-062,305.002,350.002,270.002,310.004,620.0066,946
2021-12-032,360.002,360.002,305.002,335.004,670.0056,947
2021-12-022,115.002,345.002,115.002,340.004,680.00260,640
2021-12-012,100.002,185.002,055.002,175.004,350.0090,584
2021-11-302,255.002,455.002,085.002,100.004,200.00755,656
2021-11-292,305.002,355.002,235.002,255.004,510.00179,954
2021-11-262,240.002,680.002,200.002,360.004,720.001,846,785
2021-11-252,330.002,380.002,260.002,265.004,530.00145,941
2021-11-242,140.002,640.002,130.002,330.004,660.001,526,099
2021-11-232,140.002,190.002,135.002,155.004,310.0029,746
2021-11-222,220.002,225.002,125.002,165.004,330.0028,776
2021-11-192,080.002,205.002,080.002,200.004,400.0051,353
2021-11-182,035.002,095.002,005.002,080.004,160.0069,511
2021-11-172,165.002,170.002,020.002,055.004,110.0067,918
2021-11-162,175.002,195.002,125.002,130.004,260.0030,112
2021-11-152,200.002,220.002,165.002,175.004,350.0026,797
2021-11-122,130.002,195.002,120.002,165.004,330.0026,765
2021-11-112,130.002,180.002,095.002,140.004,280.0062,018
2021-11-102,295.002,300.002,185.002,190.004,380.0057,839
2021-11-092,280.002,340.002,265.002,280.004,560.0037,975
2021-11-082,270.002,270.002,215.002,270.004,540.0051,621
2021-11-052,325.002,325.002,260.002,285.004,570.0042,043
2021-11-042,400.002,435.002,300.002,325.004,650.0067,220
2021-11-032,420.002,475.002,405.002,415.004,830.0029,289
2021-11-022,370.002,435.002,370.002,410.004,820.0024,199
← NewerPage 20 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.