SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 1,816.00 | 1,816.00 | 1,773.00 | 1,802.00 | 3,604.00 | 37,364 |
| 2025-12-26 | 1,834.00 | 1,834.00 | 1,801.00 | 1,816.00 | 3,632.00 | 29,605 |
| 2025-12-24 | 1,838.00 | 1,838.00 | 1,806.00 | 1,834.00 | 3,668.00 | 18,424 |
| 2025-12-23 | 1,868.00 | 1,868.00 | 1,815.00 | 1,819.00 | 3,638.00 | 23,521 |
| 2025-12-22 | 1,855.00 | 1,866.00 | 1,838.00 | 1,843.00 | 3,686.00 | 20,075 |
| 2025-12-19 | 1,837.00 | 1,857.00 | 1,825.00 | 1,852.00 | 3,704.00 | 19,069 |
| 2025-12-18 | 1,856.00 | 1,856.00 | 1,826.00 | 1,836.00 | 3,672.00 | 29,069 |
| 2025-12-17 | 1,845.00 | 1,863.00 | 1,835.00 | 1,856.00 | 3,712.00 | 24,811 |
| 2025-12-16 | 1,895.00 | 1,895.00 | 1,844.00 | 1,844.00 | 3,688.00 | 32,964 |
| 2025-12-15 | 1,906.00 | 1,910.00 | 1,875.00 | 1,879.00 | 3,758.00 | 38,452 |
| 2025-12-12 | 1,855.00 | 1,910.00 | 1,853.00 | 1,905.00 | 3,810.00 | 57,567 |
| 2025-12-11 | 1,825.00 | 1,856.00 | 1,820.00 | 1,853.00 | 3,706.00 | 16,488 |
| 2025-12-10 | 1,861.00 | 1,861.00 | 1,820.00 | 1,825.00 | 3,650.00 | 16,668 |
| 2025-12-09 | 1,865.00 | 1,865.00 | 1,836.00 | 1,839.00 | 3,678.00 | 27,400 |
| 2025-12-08 | 1,880.00 | 1,890.00 | 1,857.00 | 1,864.00 | 3,728.00 | 29,034 |
| 2025-12-05 | 1,887.00 | 1,894.00 | 1,865.00 | 1,880.00 | 3,760.00 | 43,188 |
| 2025-12-04 | 1,883.00 | 1,921.00 | 1,860.00 | 1,889.00 | 3,778.00 | 54,890 |
| 2025-12-03 | 1,884.00 | 1,898.00 | 1,875.00 | 1,888.00 | 3,776.00 | 42,872 |
| 2025-12-02 | 1,845.00 | 1,884.00 | 1,845.00 | 1,880.00 | 3,760.00 | 41,829 |
| 2025-12-01 | 1,870.00 | 1,872.00 | 1,837.00 | 1,851.00 | 3,702.00 | 23,797 |
| 2025-11-28 | 1,870.00 | 1,871.00 | 1,845.00 | 1,864.00 | 3,728.00 | 30,580 |
| 2025-11-27 | 1,863.00 | 1,870.00 | 1,845.00 | 1,870.00 | 3,740.00 | 11,770 |
| 2025-11-26 | 1,860.00 | 1,875.00 | 1,852.00 | 1,865.00 | 3,730.00 | 38,728 |
| 2025-11-25 | 1,868.00 | 1,874.00 | 1,842.00 | 1,857.00 | 3,714.00 | 36,303 |
| 2025-11-24 | 1,847.00 | 1,864.00 | 1,828.00 | 1,862.00 | 3,724.00 | 44,039 |
| 2025-11-21 | 1,864.00 | 1,903.00 | 1,839.00 | 1,846.00 | 3,692.00 | 96,069 |
| 2025-11-20 | 1,863.00 | 1,883.00 | 1,861.00 | 1,875.00 | 3,750.00 | 30,735 |
| 2025-11-19 | 1,833.00 | 1,871.00 | 1,814.00 | 1,854.00 | 3,708.00 | 43,312 |
| 2025-11-18 | 1,826.00 | 1,860.00 | 1,824.00 | 1,833.00 | 3,666.00 | 38,598 |
| 2025-11-17 | 1,822.00 | 1,849.00 | 1,812.00 | 1,840.00 | 3,680.00 | 33,563 |
| 2025-11-14 | 1,827.00 | 1,851.00 | 1,818.00 | 1,822.00 | 3,644.00 | 20,414 |
| 2025-11-13 | 1,842.00 | 1,853.00 | 1,833.00 | 1,838.00 | 3,676.00 | 11,909 |
| 2025-11-12 | 1,825.00 | 1,858.00 | 1,825.00 | 1,842.00 | 3,684.00 | 15,809 |
| 2025-11-11 | 1,837.00 | 1,868.00 | 1,817.00 | 1,841.00 | 3,682.00 | 49,154 |
| 2025-11-10 | 1,761.00 | 1,840.00 | 1,761.00 | 1,837.00 | 3,674.00 | 34,653 |
| 2025-11-07 | 1,766.00 | 1,781.00 | 1,758.00 | 1,775.00 | 3,550.00 | 30,954 |
| 2025-11-06 | 1,750.00 | 1,777.00 | 1,740.00 | 1,770.00 | 3,540.00 | 14,684 |
| 2025-11-05 | 1,765.00 | 1,765.00 | 1,716.00 | 1,752.00 | 3,504.00 | 35,708 |
| 2025-11-04 | 1,783.00 | 1,783.00 | 1,746.00 | 1,765.00 | 3,530.00 | 40,290 |
| 2025-11-03 | 1,842.00 | 1,860.00 | 1,769.00 | 1,782.00 | 3,564.00 | 53,728 |
| 2025-10-31 | 1,868.00 | 1,869.00 | 1,800.00 | 1,846.00 | 3,692.00 | 39,713 |
| 2025-10-30 | 1,844.00 | 1,894.00 | 1,844.00 | 1,869.00 | 3,738.00 | 111,135 |
| 2025-10-29 | 1,822.00 | 1,843.00 | 1,816.00 | 1,843.00 | 3,686.00 | 50,411 |
| 2025-10-28 | 1,814.00 | 1,832.00 | 1,814.00 | 1,827.00 | 3,654.00 | 33,423 |
| 2025-10-27 | 1,820.00 | 1,820.00 | 1,806.00 | 1,814.00 | 3,628.00 | 37,563 |
| 2025-10-24 | 1,822.00 | 1,828.00 | 1,806.00 | 1,812.00 | 3,624.00 | 15,658 |
| 2025-10-23 | 1,811.00 | 1,827.00 | 1,802.00 | 1,821.00 | 3,642.00 | 9,232 |
| 2025-10-22 | 1,808.00 | 1,813.00 | 1,794.00 | 1,812.00 | 3,624.00 | 18,657 |
| 2025-10-21 | 1,800.00 | 1,820.00 | 1,794.00 | 1,808.00 | 3,616.00 | 23,660 |
| 2025-10-20 | 1,828.00 | 1,828.00 | 1,798.00 | 1,804.00 | 3,608.00 | 23,258 |
| 2025-10-17 | 1,839.00 | 1,843.00 | 1,826.00 | 1,828.00 | 3,656.00 | 11,846 |
| 2025-10-16 | 1,837.00 | 1,862.00 | 1,824.00 | 1,839.00 | 3,678.00 | 27,861 |
| 2025-10-15 | 1,791.00 | 1,826.00 | 1,788.00 | 1,822.00 | 3,644.00 | 30,645 |
| 2025-10-14 | 1,797.00 | 1,810.00 | 1,791.00 | 1,797.00 | 3,594.00 | 15,146 |
| 2025-10-13 | 1,812.00 | 1,826.00 | 1,791.00 | 1,797.00 | 3,594.00 | 20,170 |
| 2025-10-10 | 1,832.00 | 1,841.00 | 1,820.00 | 1,826.00 | 3,652.00 | 9,185 |
| 2025-10-02 | 1,835.00 | 1,850.00 | 1,830.00 | 1,842.00 | 3,684.00 | 23,428 |
| 2025-10-01 | 1,827.00 | 1,843.00 | 1,819.00 | 1,837.00 | 3,674.00 | 21,656 |
| 2025-09-30 | 1,825.00 | 1,830.00 | 1,810.00 | 1,826.00 | 3,652.00 | 7,288 |
| 2025-09-29 | 1,805.00 | 1,825.00 | 1,805.00 | 1,825.00 | 3,650.00 | 13,156 |
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.