SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,936.00 | 1,938.00 | 1,911.00 | 1,923.00 | 3,846.00 | 85,589 |
| 2025-07-02 | 1,926.00 | 1,937.00 | 1,894.00 | 1,921.00 | 3,842.00 | 108,447 |
| 2025-07-01 | 1,865.00 | 1,947.00 | 1,858.00 | 1,923.00 | 3,846.00 | 2,492,297 |
| 2025-06-30 | 1,830.00 | 1,902.00 | 1,820.00 | 1,857.00 | 3,714.00 | 101,893 |
| 2025-06-27 | 1,821.00 | 1,829.00 | 1,796.00 | 1,796.00 | 3,592.00 | 26,674 |
| 2025-06-26 | 1,829.00 | 1,833.00 | 1,805.00 | 1,819.00 | 3,638.00 | 33,777 |
| 2025-06-25 | 1,830.00 | 1,855.00 | 1,802.00 | 1,833.00 | 3,666.00 | 36,118 |
| 2025-06-24 | 1,829.00 | 1,860.00 | 1,815.00 | 1,829.00 | 3,658.00 | 36,533 |
| 2025-06-23 | 1,863.00 | 1,863.00 | 1,791.00 | 1,802.00 | 3,604.00 | 71,710 |
| 2025-06-20 | 1,857.00 | 1,876.00 | 1,843.00 | 1,865.00 | 3,730.00 | 41,853 |
| 2025-06-19 | 1,877.00 | 1,877.00 | 1,843.00 | 1,857.00 | 3,714.00 | 77,912 |
| 2025-06-18 | 1,860.00 | 1,879.00 | 1,820.00 | 1,839.00 | 3,678.00 | 89,543 |
| 2025-06-17 | 1,900.00 | 1,900.00 | 1,825.00 | 1,855.00 | 3,710.00 | 139,634 |
| 2025-06-16 | 1,775.00 | 1,883.00 | 1,768.00 | 1,862.00 | 3,724.00 | 255,534 |
| 2025-06-13 | 1,792.00 | 1,805.00 | 1,760.00 | 1,770.00 | 3,540.00 | 54,057 |
| 2025-06-12 | 1,784.00 | 1,805.00 | 1,778.00 | 1,791.00 | 3,582.00 | 90,788 |
| 2025-06-11 | 1,762.00 | 1,788.00 | 1,762.00 | 1,784.00 | 3,568.00 | 49,549 |
| 2025-06-10 | 1,760.00 | 1,783.00 | 1,759.00 | 1,764.00 | 3,528.00 | 130,082 |
| 2025-06-09 | 1,739.00 | 1,800.00 | 1,736.00 | 1,760.00 | 3,520.00 | 158,893 |
| 2025-06-05 | 1,655.00 | 1,775.00 | 1,655.00 | 1,728.00 | 3,456.00 | 230,048 |
| 2025-06-04 | 1,628.00 | 1,658.00 | 1,628.00 | 1,651.00 | 3,302.00 | 45,083 |
| 2025-06-02 | 1,629.00 | 1,635.00 | 1,621.00 | 1,627.00 | 3,254.00 | 34,456 |
| 2025-05-30 | 1,605.00 | 1,631.00 | 1,605.00 | 1,627.00 | 3,254.00 | 52,407 |
| 2025-05-29 | 1,589.00 | 1,608.00 | 1,589.00 | 1,604.00 | 3,208.00 | 44,677 |
| 2025-05-28 | 1,577.00 | 1,590.00 | 1,573.00 | 1,589.00 | 3,178.00 | 16,610 |
| 2025-05-27 | 1,591.00 | 1,591.00 | 1,567.00 | 1,575.00 | 3,150.00 | 21,045 |
| 2025-05-26 | 1,599.00 | 1,599.00 | 1,565.00 | 1,591.00 | 3,182.00 | 25,552 |
| 2025-05-23 | 1,588.00 | 1,600.00 | 1,578.00 | 1,588.00 | 3,176.00 | 14,635 |
| 2025-05-22 | 1,571.00 | 1,594.00 | 1,570.00 | 1,589.00 | 3,178.00 | 24,148 |
| 2025-05-21 | 1,587.00 | 1,591.00 | 1,575.00 | 1,587.00 | 3,174.00 | 17,456 |
| 2025-05-20 | 1,579.00 | 1,590.00 | 1,575.00 | 1,587.00 | 3,174.00 | 17,489 |
| 2025-05-19 | 1,585.00 | 1,591.00 | 1,551.00 | 1,579.00 | 3,158.00 | 39,698 |
| 2025-05-16 | 1,592.00 | 1,607.00 | 1,581.00 | 1,585.00 | 3,170.00 | 26,868 |
| 2025-05-15 | 1,600.00 | 1,609.00 | 1,591.00 | 1,601.00 | 3,202.00 | 18,913 |
| 2025-05-14 | 1,610.00 | 1,610.00 | 1,594.00 | 1,606.00 | 3,212.00 | 23,617 |
| 2025-05-13 | 1,600.00 | 1,606.00 | 1,596.00 | 1,602.00 | 3,204.00 | 21,125 |
| 2025-05-12 | 1,580.00 | 1,601.00 | 1,568.00 | 1,600.00 | 3,200.00 | 26,954 |
| 2025-05-09 | 1,576.00 | 1,580.00 | 1,567.00 | 1,577.00 | 3,154.00 | 7,129 |
| 2025-05-08 | 1,560.00 | 1,579.00 | 1,555.00 | 1,577.00 | 3,154.00 | 11,491 |
| 2025-05-07 | 1,564.00 | 1,573.00 | 1,555.00 | 1,560.00 | 3,120.00 | 35,062 |
| 2025-05-02 | 1,555.00 | 1,565.00 | 1,553.00 | 1,564.00 | 3,128.00 | 9,237 |
| 2025-04-30 | 1,571.00 | 1,571.00 | 1,552.00 | 1,552.00 | 3,104.00 | 9,374 |
| 2025-04-29 | 1,580.00 | 1,583.00 | 1,562.00 | 1,568.00 | 3,136.00 | 11,470 |
| 2025-04-28 | 1,587.00 | 1,587.00 | 1,544.00 | 1,580.00 | 3,160.00 | 51,086 |
| 2025-04-25 | 1,572.00 | 1,600.00 | 1,567.00 | 1,587.00 | 3,174.00 | 47,507 |
| 2025-04-24 | 1,579.00 | 1,620.00 | 1,567.00 | 1,579.00 | 3,158.00 | 66,426 |
| 2025-04-23 | 1,579.00 | 1,591.00 | 1,569.00 | 1,579.00 | 3,158.00 | 18,309 |
| 2025-04-22 | 1,517.00 | 1,591.00 | 1,514.00 | 1,579.00 | 3,158.00 | 154,572 |
| 2025-04-21 | 1,534.00 | 1,534.00 | 1,507.00 | 1,517.00 | 3,034.00 | 37,591 |
| 2025-04-18 | 1,521.00 | 1,538.00 | 1,519.00 | 1,536.00 | 3,072.00 | 34,182 |
| 2025-04-17 | 1,505.00 | 1,529.00 | 1,500.00 | 1,528.00 | 3,056.00 | 14,763 |
| 2025-04-16 | 1,517.00 | 1,521.00 | 1,497.00 | 1,505.00 | 3,010.00 | 17,799 |
| 2025-04-15 | 1,519.00 | 1,523.00 | 1,512.00 | 1,517.00 | 3,034.00 | 13,277 |
| 2025-04-14 | 1,498.00 | 1,528.00 | 1,498.00 | 1,518.00 | 3,036.00 | 26,214 |
| 2025-04-11 | 1,508.00 | 1,510.00 | 1,487.00 | 1,510.00 | 3,020.00 | 17,808 |
| 2025-04-10 | 1,505.00 | 1,511.00 | 1,500.00 | 1,510.00 | 3,020.00 | 22,185 |
| 2025-04-09 | 1,531.00 | 1,531.00 | 1,489.00 | 1,491.00 | 2,982.00 | 20,858 |
| 2025-04-08 | 1,496.00 | 1,565.00 | 1,494.00 | 1,533.00 | 3,066.00 | 30,908 |
| 2025-04-07 | 1,529.00 | 1,529.00 | 1,489.00 | 1,496.00 | 2,992.00 | 18,947 |
| 2025-04-04 | 1,468.00 | 1,531.00 | 1,468.00 | 1,531.00 | 3,062.00 | 22,096 |
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.