SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 2,035.00 | 2,060.00 | 2,000.00 | 2,035.00 | 4,070.00 | 27,917 |
| 2026-03-30 | 2,070.00 | 2,080.00 | 1,999.00 | 2,045.00 | 4,090.00 | 25,146 |
| 2026-03-27 | 2,010.00 | 2,150.00 | 1,995.00 | 2,090.00 | 4,180.00 | 49,388 |
| 2026-03-26 | 2,085.00 | 2,100.00 | 2,005.00 | 2,010.00 | 4,020.00 | 69,047 |
| 2026-03-25 | 2,140.00 | 2,140.00 | 2,060.00 | 2,085.00 | 4,170.00 | 60,255 |
| 2026-03-24 | 2,160.00 | 2,160.00 | 2,050.00 | 2,095.00 | 4,190.00 | 65,560 |
| 2026-03-23 | 2,200.00 | 2,200.00 | 2,090.00 | 2,090.00 | 4,180.00 | 120,058 |
| 2026-03-20 | 2,045.00 | 2,215.00 | 2,045.00 | 2,180.00 | 4,360.00 | 238,212 |
| 2026-03-19 | 2,000.00 | 2,080.00 | 1,988.00 | 2,040.00 | 4,080.00 | 48,263 |
| 2026-03-18 | 1,994.00 | 2,045.00 | 1,994.00 | 2,010.00 | 4,020.00 | 40,970 |
| 2026-03-17 | 2,100.00 | 2,100.00 | 1,999.00 | 2,000.00 | 4,000.00 | 84,590 |
| 2026-03-16 | 1,970.00 | 2,085.00 | 1,965.00 | 2,055.00 | 4,110.00 | 118,573 |
| 2026-03-13 | 1,906.00 | 2,015.00 | 1,906.00 | 1,979.00 | 3,958.00 | 125,199 |
| 2026-03-12 | 1,903.00 | 1,955.00 | 1,895.00 | 1,955.00 | 3,910.00 | 61,357 |
| 2026-03-11 | 1,873.00 | 1,965.00 | 1,873.00 | 1,922.00 | 3,844.00 | 146,174 |
| 2026-03-10 | 1,897.00 | 1,974.00 | 1,840.00 | 1,872.00 | 3,744.00 | 137,138 |
| 2026-03-09 | 1,855.00 | 1,855.00 | 1,790.00 | 1,815.00 | 3,630.00 | 97,551 |
| 2026-03-06 | 1,940.00 | 1,940.00 | 1,860.00 | 1,921.00 | 3,842.00 | 38,766 |
| 2026-03-05 | 1,917.00 | 1,955.00 | 1,821.00 | 1,940.00 | 3,880.00 | 100,911 |
| 2026-03-04 | 2,000.00 | 2,000.00 | 1,810.00 | 1,820.00 | 3,640.00 | 121,767 |
| 2026-03-03 | 2,100.00 | 2,115.00 | 2,020.00 | 2,020.00 | 4,040.00 | 98,519 |
| 2026-02-27 | 2,130.00 | 2,155.00 | 2,070.00 | 2,120.00 | 4,240.00 | 158,853 |
| 2026-02-26 | 2,210.00 | 2,225.00 | 2,105.00 | 2,130.00 | 4,260.00 | 192,711 |
| 2026-02-25 | 2,255.00 | 2,280.00 | 2,195.00 | 2,240.00 | 4,480.00 | 114,329 |
| 2026-02-24 | 2,320.00 | 2,330.00 | 2,200.00 | 2,260.00 | 4,520.00 | 196,569 |
| 2026-02-23 | 2,300.00 | 2,445.00 | 2,200.00 | 2,315.00 | 4,630.00 | 759,327 |
| 2026-02-20 | 1,995.00 | 2,505.00 | 1,954.00 | 2,245.00 | 4,490.00 | 2,070,648 |
| 2026-02-19 | 1,958.00 | 1,995.00 | 1,940.00 | 1,992.00 | 3,984.00 | 88,063 |
| 2026-02-13 | 1,988.00 | 1,993.00 | 1,853.00 | 1,958.00 | 3,916.00 | 65,558 |
| 2026-02-12 | 1,974.00 | 1,988.00 | 1,941.00 | 1,988.00 | 3,976.00 | 73,721 |
| 2026-02-11 | 1,970.00 | 2,010.00 | 1,935.00 | 1,974.00 | 3,948.00 | 87,206 |
| 2026-02-10 | 1,967.00 | 1,980.00 | 1,941.00 | 1,958.00 | 3,916.00 | 49,932 |
| 2026-02-09 | 2,055.00 | 2,055.00 | 1,946.00 | 1,961.00 | 3,922.00 | 215,759 |
| 2026-02-06 | 2,015.00 | 2,170.00 | 1,943.00 | 2,020.00 | 4,040.00 | 583,249 |
| 2026-02-05 | 1,881.00 | 2,170.00 | 1,877.00 | 2,010.00 | 4,020.00 | 794,878 |
| 2026-02-04 | 1,831.00 | 1,889.00 | 1,803.00 | 1,889.00 | 3,778.00 | 106,707 |
| 2026-02-03 | 1,803.00 | 1,833.00 | 1,803.00 | 1,831.00 | 3,662.00 | 53,869 |
| 2026-02-02 | 1,822.00 | 1,822.00 | 1,785.00 | 1,800.00 | 3,600.00 | 51,220 |
| 2026-01-30 | 1,803.00 | 1,824.00 | 1,783.00 | 1,822.00 | 3,644.00 | 72,275 |
| 2026-01-29 | 1,803.00 | 1,816.00 | 1,781.00 | 1,801.00 | 3,602.00 | 45,204 |
| 2026-01-28 | 1,796.00 | 1,814.00 | 1,788.00 | 1,803.00 | 3,606.00 | 35,552 |
| 2026-01-27 | 1,800.00 | 1,801.00 | 1,791.00 | 1,796.00 | 3,592.00 | 16,543 |
| 2026-01-26 | 1,777.00 | 1,800.00 | 1,759.00 | 1,793.00 | 3,586.00 | 27,260 |
| 2026-01-23 | 1,713.00 | 1,814.00 | 1,704.00 | 1,777.00 | 3,554.00 | 88,744 |
| 2026-01-22 | 1,715.00 | 1,728.00 | 1,682.00 | 1,710.00 | 3,420.00 | 59,471 |
| 2026-01-21 | 1,729.00 | 1,729.00 | 1,701.00 | 1,714.00 | 3,428.00 | 19,011 |
| 2026-01-20 | 1,724.00 | 1,740.00 | 1,719.00 | 1,735.00 | 3,470.00 | 36,148 |
| 2026-01-19 | 1,730.00 | 1,740.00 | 1,713.00 | 1,724.00 | 3,448.00 | 35,973 |
| 2026-01-16 | 1,756.00 | 1,757.00 | 1,733.00 | 1,740.00 | 3,480.00 | 20,287 |
| 2026-01-15 | 1,761.00 | 1,763.00 | 1,731.00 | 1,756.00 | 3,512.00 | 21,793 |
| 2026-01-14 | 1,733.00 | 1,763.00 | 1,724.00 | 1,761.00 | 3,522.00 | 18,261 |
| 2026-01-13 | 1,770.00 | 1,776.00 | 1,731.00 | 1,740.00 | 3,480.00 | 17,863 |
| 2026-01-12 | 1,769.00 | 1,775.00 | 1,748.00 | 1,769.00 | 3,538.00 | 20,266 |
| 2026-01-09 | 1,752.00 | 1,769.00 | 1,730.00 | 1,759.00 | 3,518.00 | 20,801 |
| 2026-01-08 | 1,758.00 | 1,771.00 | 1,736.00 | 1,752.00 | 3,504.00 | 16,598 |
| 2026-01-07 | 1,786.00 | 1,791.00 | 1,720.00 | 1,773.00 | 3,546.00 | 57,813 |
| 2026-01-06 | 1,800.00 | 1,800.00 | 1,766.00 | 1,785.00 | 3,570.00 | 36,347 |
| 2026-01-05 | 1,815.00 | 1,821.00 | 1,780.00 | 1,780.00 | 3,560.00 | 35,790 |
| 2026-01-02 | 1,805.00 | 1,815.00 | 1,774.00 | 1,815.00 | 3,630.00 | 31,661 |
| 2025-12-30 | 1,812.00 | 1,819.00 | 1,786.00 | 1,805.00 | 3,610.00 | 19,002 |
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.