SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1,823.00 | 1,836.00 | 1,799.00 | 1,805.00 | 3,610.00 | 25,317 |
| 2025-09-25 | 1,826.00 | 1,838.00 | 1,799.00 | 1,833.00 | 3,666.00 | 26,465 |
| 2025-09-24 | 1,842.00 | 1,844.00 | 1,819.00 | 1,826.00 | 3,652.00 | 22,043 |
| 2025-09-23 | 1,843.00 | 1,858.00 | 1,825.00 | 1,844.00 | 3,688.00 | 20,773 |
| 2025-09-22 | 1,836.00 | 1,846.00 | 1,829.00 | 1,845.00 | 3,690.00 | 19,201 |
| 2025-09-19 | 1,839.00 | 1,845.00 | 1,815.00 | 1,836.00 | 3,672.00 | 21,826 |
| 2025-09-18 | 1,828.00 | 1,845.00 | 1,820.00 | 1,840.00 | 3,680.00 | 16,282 |
| 2025-09-17 | 1,826.00 | 1,843.00 | 1,816.00 | 1,828.00 | 3,656.00 | 16,191 |
| 2025-09-16 | 1,843.00 | 1,843.00 | 1,811.00 | 1,825.00 | 3,650.00 | 25,773 |
| 2025-09-15 | 1,844.00 | 1,845.00 | 1,834.00 | 1,844.00 | 3,688.00 | 8,234 |
| 2025-09-12 | 1,846.00 | 1,848.00 | 1,829.00 | 1,844.00 | 3,688.00 | 21,343 |
| 2025-09-11 | 1,840.00 | 1,853.00 | 1,836.00 | 1,846.00 | 3,692.00 | 11,858 |
| 2025-09-10 | 1,835.00 | 1,851.00 | 1,821.00 | 1,849.00 | 3,698.00 | 20,321 |
| 2025-09-09 | 1,836.00 | 1,841.00 | 1,819.00 | 1,836.00 | 3,672.00 | 18,324 |
| 2025-09-08 | 1,835.00 | 1,840.00 | 1,818.00 | 1,835.00 | 3,670.00 | 12,911 |
| 2025-09-05 | 1,814.00 | 1,834.00 | 1,813.00 | 1,834.00 | 3,668.00 | 34,234 |
| 2025-09-04 | 1,810.00 | 1,820.00 | 1,801.00 | 1,814.00 | 3,628.00 | 14,591 |
| 2025-09-03 | 1,830.00 | 1,832.00 | 1,805.00 | 1,810.00 | 3,620.00 | 14,218 |
| 2025-09-02 | 1,836.00 | 1,847.00 | 1,829.00 | 1,830.00 | 3,660.00 | 26,717 |
| 2025-09-01 | 1,820.00 | 1,847.00 | 1,804.00 | 1,834.00 | 3,668.00 | 26,812 |
| 2025-08-29 | 1,838.00 | 1,846.00 | 1,807.00 | 1,820.00 | 3,640.00 | 24,763 |
| 2025-08-28 | 1,820.00 | 1,843.00 | 1,808.00 | 1,838.00 | 3,676.00 | 27,211 |
| 2025-08-27 | 1,825.00 | 1,825.00 | 1,807.00 | 1,824.00 | 3,648.00 | 7,772 |
| 2025-08-26 | 1,790.00 | 1,828.00 | 1,788.00 | 1,825.00 | 3,650.00 | 25,190 |
| 2025-08-25 | 1,779.00 | 1,812.00 | 1,776.00 | 1,806.00 | 3,612.00 | 11,989 |
| 2025-08-22 | 1,765.00 | 1,787.00 | 1,758.00 | 1,779.00 | 3,558.00 | 29,773 |
| 2025-08-21 | 1,756.00 | 1,772.00 | 1,722.00 | 1,767.00 | 3,534.00 | 27,192 |
| 2025-08-20 | 1,770.00 | 1,770.00 | 1,725.00 | 1,756.00 | 3,512.00 | 41,520 |
| 2025-08-19 | 1,774.00 | 1,797.00 | 1,762.00 | 1,771.00 | 3,542.00 | 49,487 |
| 2025-08-18 | 1,856.00 | 1,856.00 | 1,774.00 | 1,776.00 | 3,552.00 | 44,041 |
| 2025-08-14 | 1,845.00 | 1,853.00 | 1,825.00 | 1,844.00 | 3,688.00 | 18,910 |
| 2025-08-13 | 1,838.00 | 1,851.00 | 1,811.00 | 1,845.00 | 3,690.00 | 23,433 |
| 2025-08-12 | 1,830.00 | 1,849.00 | 1,819.00 | 1,838.00 | 3,676.00 | 24,133 |
| 2025-08-11 | 1,853.00 | 1,853.00 | 1,810.00 | 1,824.00 | 3,648.00 | 43,810 |
| 2025-08-08 | 1,852.00 | 1,873.00 | 1,850.00 | 1,853.00 | 3,706.00 | 13,557 |
| 2025-08-07 | 1,842.00 | 1,853.00 | 1,830.00 | 1,852.00 | 3,704.00 | 9,708 |
| 2025-08-06 | 1,833.00 | 1,848.00 | 1,820.00 | 1,841.00 | 3,682.00 | 20,564 |
| 2025-08-05 | 1,828.00 | 1,850.00 | 1,818.00 | 1,826.00 | 3,652.00 | 37,317 |
| 2025-08-04 | 1,790.00 | 1,827.00 | 1,772.00 | 1,822.00 | 3,644.00 | 32,681 |
| 2025-08-01 | 1,851.00 | 1,858.00 | 1,791.00 | 1,804.00 | 3,608.00 | 85,195 |
| 2025-07-31 | 1,873.00 | 1,886.00 | 1,847.00 | 1,851.00 | 3,702.00 | 45,000 |
| 2025-07-30 | 1,861.00 | 1,873.00 | 1,856.00 | 1,873.00 | 3,746.00 | 19,352 |
| 2025-07-29 | 1,846.00 | 1,881.00 | 1,827.00 | 1,861.00 | 3,722.00 | 41,485 |
| 2025-07-28 | 1,851.00 | 1,862.00 | 1,812.00 | 1,845.00 | 3,690.00 | 67,382 |
| 2025-07-25 | 1,896.00 | 1,896.00 | 1,848.00 | 1,856.00 | 3,712.00 | 47,844 |
| 2025-07-24 | 1,948.00 | 1,948.00 | 1,889.00 | 1,896.00 | 3,792.00 | 70,410 |
| 2025-07-23 | 1,952.00 | 1,969.00 | 1,934.00 | 1,938.00 | 3,876.00 | 49,298 |
| 2025-07-22 | 1,975.00 | 1,989.00 | 1,946.00 | 1,963.00 | 3,926.00 | 52,204 |
| 2025-07-21 | 1,989.00 | 2,030.00 | 1,975.00 | 1,985.00 | 3,970.00 | 43,486 |
| 2025-07-18 | 2,035.00 | 2,035.00 | 1,985.00 | 1,993.00 | 3,986.00 | 136,662 |
| 2025-07-17 | 2,085.00 | 2,090.00 | 2,000.00 | 2,035.00 | 4,070.00 | 97,499 |
| 2025-07-16 | 2,050.00 | 2,115.00 | 1,995.00 | 2,085.00 | 4,170.00 | 131,661 |
| 2025-07-15 | 2,050.00 | 2,110.00 | 2,035.00 | 2,065.00 | 4,130.00 | 203,383 |
| 2025-07-14 | 1,949.00 | 2,075.00 | 1,949.00 | 2,040.00 | 4,080.00 | 314,835 |
| 2025-07-11 | 1,950.00 | 1,967.00 | 1,934.00 | 1,936.00 | 3,872.00 | 53,031 |
| 2025-07-10 | 1,929.00 | 1,963.00 | 1,917.00 | 1,948.00 | 3,896.00 | 92,587 |
| 2025-07-09 | 1,905.00 | 1,932.00 | 1,890.00 | 1,926.00 | 3,852.00 | 35,401 |
| 2025-07-08 | 1,903.00 | 1,922.00 | 1,888.00 | 1,911.00 | 3,822.00 | 62,808 |
| 2025-07-07 | 1,916.00 | 1,925.00 | 1,892.00 | 1,903.00 | 3,806.00 | 51,380 |
| 2025-07-04 | 1,923.00 | 1,940.00 | 1,891.00 | 1,918.00 | 3,836.00 | 88,809 |
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.