SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,501.00 | 1,515.00 | 1,482.00 | 1,504.00 | 3,008.00 | 11,719 |
| 2025-04-02 | 1,515.00 | 1,515.00 | 1,501.00 | 1,504.00 | 3,008.00 | 5,579 |
| 2025-04-01 | 1,488.00 | 1,515.00 | 1,488.00 | 1,515.00 | 3,030.00 | 12,481 |
| 2025-03-31 | 1,503.00 | 1,503.00 | 1,478.00 | 1,488.00 | 2,976.00 | 11,023 |
| 2025-03-28 | 1,507.00 | 1,515.00 | 1,496.00 | 1,503.00 | 3,006.00 | 17,722 |
| 2025-03-27 | 1,525.00 | 1,532.00 | 1,507.00 | 1,507.00 | 3,014.00 | 22,737 |
| 2025-03-26 | 1,530.00 | 1,540.00 | 1,525.00 | 1,525.00 | 3,050.00 | 15,421 |
| 2025-03-25 | 1,538.00 | 1,546.00 | 1,521.00 | 1,530.00 | 3,060.00 | 12,843 |
| 2025-03-24 | 1,539.00 | 1,545.00 | 1,530.00 | 1,538.00 | 3,076.00 | 11,616 |
| 2025-03-21 | 1,543.00 | 1,549.00 | 1,536.00 | 1,537.00 | 3,074.00 | 7,545 |
| 2025-03-20 | 1,555.00 | 1,555.00 | 1,540.00 | 1,542.00 | 3,084.00 | 10,132 |
| 2025-03-19 | 1,539.00 | 1,565.00 | 1,539.00 | 1,549.00 | 3,098.00 | 22,336 |
| 2025-03-18 | 1,546.00 | 1,546.00 | 1,536.00 | 1,539.00 | 3,078.00 | 9,542 |
| 2025-03-17 | 1,550.00 | 1,559.00 | 1,539.00 | 1,539.00 | 3,078.00 | 12,124 |
| 2025-03-14 | 1,543.00 | 1,555.00 | 1,541.00 | 1,544.00 | 3,088.00 | 22,962 |
| 2025-03-13 | 1,549.00 | 1,562.00 | 1,542.00 | 1,543.00 | 3,086.00 | 54,463 |
| 2025-03-12 | 1,550.00 | 1,553.00 | 1,539.00 | 1,549.00 | 3,098.00 | 14,216 |
| 2025-03-11 | 1,593.00 | 1,600.00 | 1,534.00 | 1,550.00 | 3,100.00 | 50,100 |
| 2025-03-10 | 1,552.00 | 1,559.00 | 1,535.00 | 1,558.00 | 3,116.00 | 33,113 |
| 2025-03-07 | 1,550.00 | 1,558.00 | 1,537.00 | 1,549.00 | 3,098.00 | 4,078 |
| 2025-03-06 | 1,544.00 | 1,553.00 | 1,543.00 | 1,550.00 | 3,100.00 | 3,440 |
| 2025-03-05 | 1,524.00 | 1,550.00 | 1,515.00 | 1,550.00 | 3,100.00 | 13,322 |
| 2025-03-04 | 1,513.00 | 1,527.00 | 1,509.00 | 1,526.00 | 3,052.00 | 12,541 |
| 2025-02-28 | 1,566.00 | 1,567.00 | 1,513.00 | 1,525.00 | 3,050.00 | 36,705 |
| 2025-02-27 | 1,585.00 | 1,605.00 | 1,562.00 | 1,572.00 | 3,144.00 | 21,771 |
| 2025-02-26 | 1,565.00 | 1,569.00 | 1,562.00 | 1,569.00 | 3,138.00 | 28,284 |
| 2025-02-25 | 1,566.00 | 1,572.00 | 1,558.00 | 1,564.00 | 3,128.00 | 9,221 |
| 2025-02-24 | 1,570.00 | 1,570.00 | 1,544.00 | 1,563.00 | 3,126.00 | 19,148 |
| 2025-02-21 | 1,562.00 | 1,571.00 | 1,553.00 | 1,571.00 | 3,142.00 | 23,992 |
| 2025-02-20 | 1,558.00 | 1,561.00 | 1,557.00 | 1,561.00 | 3,122.00 | 8,600 |
| 2025-02-19 | 1,556.00 | 1,565.00 | 1,550.00 | 1,562.00 | 3,124.00 | 17,756 |
| 2025-02-18 | 1,542.00 | 1,560.00 | 1,542.00 | 1,554.00 | 3,108.00 | 6,766 |
| 2025-02-17 | 1,549.00 | 1,553.00 | 1,529.00 | 1,550.00 | 3,100.00 | 9,274 |
| 2025-02-14 | 1,557.00 | 1,566.00 | 1,541.00 | 1,550.00 | 3,100.00 | 19,830 |
| 2025-02-13 | 1,547.00 | 1,560.00 | 1,540.00 | 1,558.00 | 3,116.00 | 2,435 |
| 2025-02-12 | 1,547.00 | 1,551.00 | 1,541.00 | 1,547.00 | 3,094.00 | 3,928 |
| 2025-02-11 | 1,545.00 | 1,551.00 | 1,540.00 | 1,547.00 | 3,094.00 | 13,818 |
| 2025-02-10 | 1,550.00 | 1,551.00 | 1,537.00 | 1,545.00 | 3,090.00 | 12,343 |
| 2025-02-07 | 1,557.00 | 1,565.00 | 1,547.00 | 1,552.00 | 3,104.00 | 6,533 |
| 2025-02-06 | 1,534.00 | 1,560.00 | 1,534.00 | 1,557.00 | 3,114.00 | 8,803 |
| 2025-02-05 | 1,535.00 | 1,555.00 | 1,530.00 | 1,540.00 | 3,080.00 | 12,224 |
| 2025-02-04 | 1,520.00 | 1,541.00 | 1,519.00 | 1,535.00 | 3,070.00 | 12,800 |
| 2025-02-03 | 1,547.00 | 1,560.00 | 1,520.00 | 1,520.00 | 3,040.00 | 33,613 |
| 2025-01-31 | 1,570.00 | 1,570.00 | 1,556.00 | 1,563.00 | 3,126.00 | 16,097 |
| 2025-01-24 | 1,577.00 | 1,579.00 | 1,556.00 | 1,569.00 | 3,138.00 | 2,249 |
| 2025-01-23 | 1,580.00 | 1,580.00 | 1,566.00 | 1,569.00 | 3,138.00 | 11,580 |
| 2025-01-22 | 1,581.00 | 1,584.00 | 1,572.00 | 1,580.00 | 3,160.00 | 10,906 |
| 2025-01-21 | 1,584.00 | 1,589.00 | 1,572.00 | 1,581.00 | 3,162.00 | 8,263 |
| 2025-01-20 | 1,594.00 | 1,595.00 | 1,575.00 | 1,585.00 | 3,170.00 | 16,355 |
| 2025-01-17 | 1,593.00 | 1,594.00 | 1,586.00 | 1,594.00 | 3,188.00 | 5,366 |
| 2025-01-16 | 1,600.00 | 1,600.00 | 1,585.00 | 1,592.00 | 3,184.00 | 14,619 |
| 2025-01-15 | 1,587.00 | 1,600.00 | 1,579.00 | 1,590.00 | 3,180.00 | 5,268 |
| 2025-01-14 | 1,586.00 | 1,594.00 | 1,576.00 | 1,586.00 | 3,172.00 | 12,994 |
| 2025-01-13 | 1,621.00 | 1,621.00 | 1,584.00 | 1,586.00 | 3,172.00 | 12,075 |
| 2025-01-10 | 1,668.00 | 1,694.00 | 1,600.00 | 1,621.00 | 3,242.00 | 56,387 |
| 2025-01-09 | 1,621.00 | 1,626.00 | 1,613.00 | 1,620.00 | 3,240.00 | 25,909 |
| 2025-01-08 | 1,628.00 | 1,628.00 | 1,612.00 | 1,621.00 | 3,242.00 | 9,898 |
| 2025-01-07 | 1,635.00 | 1,644.00 | 1,617.00 | 1,624.00 | 3,248.00 | 24,133 |
| 2025-01-06 | 1,611.00 | 1,632.00 | 1,608.00 | 1,632.00 | 3,264.00 | 23,178 |
| 2025-01-03 | 1,590.00 | 1,610.00 | 1,581.00 | 1,610.00 | 3,220.00 | 48,778 |
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.