SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1,593.00 | 1,594.00 | 1,561.00 | 1,593.00 | 3,186.00 | 13,757 |
| 2024-12-30 | 1,583.00 | 1,594.00 | 1,552.00 | 1,594.00 | 3,188.00 | 10,306 |
| 2024-12-27 | 1,561.00 | 1,605.00 | 1,561.00 | 1,585.00 | 3,170.00 | 20,602 |
| 2024-12-26 | 1,610.00 | 1,614.00 | 1,550.00 | 1,561.00 | 3,122.00 | 20,808 |
| 2024-12-24 | 1,600.00 | 1,612.00 | 1,582.00 | 1,609.00 | 3,218.00 | 8,462 |
| 2024-12-23 | 1,589.00 | 1,614.00 | 1,580.00 | 1,589.00 | 3,178.00 | 14,519 |
| 2024-12-20 | 1,612.00 | 1,612.00 | 1,567.00 | 1,589.00 | 3,178.00 | 26,550 |
| 2024-12-19 | 1,611.00 | 1,619.00 | 1,585.00 | 1,612.00 | 3,224.00 | 21,731 |
| 2024-12-18 | 1,600.00 | 1,622.00 | 1,599.00 | 1,614.00 | 3,228.00 | 50,038 |
| 2024-12-17 | 1,609.00 | 1,621.00 | 1,597.00 | 1,600.00 | 3,200.00 | 36,853 |
| 2024-12-16 | 1,604.00 | 1,634.00 | 1,599.00 | 1,608.00 | 3,216.00 | 36,990 |
| 2024-12-13 | 1,634.00 | 1,634.00 | 1,595.00 | 1,603.00 | 3,206.00 | 57,673 |
| 2024-12-12 | 1,590.00 | 1,660.00 | 1,540.00 | 1,639.00 | 3,278.00 | 217,525 |
| 2024-12-11 | 1,554.00 | 1,559.00 | 1,521.00 | 1,540.00 | 3,080.00 | 53,631 |
| 2024-12-10 | 1,490.00 | 1,554.00 | 1,490.00 | 1,554.00 | 3,108.00 | 25,712 |
| 2024-12-09 | 1,516.00 | 1,538.00 | 1,473.00 | 1,490.00 | 2,980.00 | 73,486 |
| 2024-12-06 | 1,545.00 | 1,555.00 | 1,503.00 | 1,538.00 | 3,076.00 | 39,637 |
| 2024-12-05 | 1,508.00 | 1,551.00 | 1,502.00 | 1,549.00 | 3,098.00 | 82,668 |
| 2024-12-04 | 1,460.00 | 1,521.00 | 1,456.00 | 1,514.00 | 3,028.00 | 25,567 |
| 2024-12-03 | 1,476.00 | 1,502.00 | 1,468.00 | 1,493.00 | 2,986.00 | 15,086 |
| 2024-12-02 | 1,496.00 | 1,521.00 | 1,469.00 | 1,473.00 | 2,946.00 | 30,634 |
| 2024-11-29 | 1,524.00 | 1,524.00 | 1,500.00 | 1,506.00 | 3,012.00 | 12,573 |
| 2024-11-28 | 1,538.00 | 1,538.00 | 1,517.00 | 1,520.00 | 3,040.00 | 12,898 |
| 2024-11-27 | 1,563.00 | 1,563.00 | 1,532.00 | 1,533.00 | 3,066.00 | 16,790 |
| 2024-11-26 | 1,542.00 | 1,558.00 | 1,539.00 | 1,547.00 | 3,094.00 | 22,299 |
| 2024-11-25 | 1,593.00 | 1,602.00 | 1,535.00 | 1,542.00 | 3,084.00 | 27,260 |
| 2024-11-22 | 1,585.00 | 1,605.00 | 1,585.00 | 1,593.00 | 3,186.00 | 10,713 |
| 2024-11-21 | 1,601.00 | 1,614.00 | 1,582.00 | 1,594.00 | 3,188.00 | 16,335 |
| 2024-11-20 | 1,602.00 | 1,617.00 | 1,598.00 | 1,601.00 | 3,202.00 | 19,315 |
| 2024-11-19 | 1,602.00 | 1,610.00 | 1,587.00 | 1,602.00 | 3,204.00 | 12,225 |
| 2024-11-18 | 1,575.00 | 1,602.00 | 1,567.00 | 1,602.00 | 3,204.00 | 24,997 |
| 2024-11-15 | 1,508.00 | 1,597.00 | 1,479.00 | 1,597.00 | 3,194.00 | 30,491 |
| 2024-11-14 | 1,500.00 | 1,523.00 | 1,492.00 | 1,508.00 | 3,016.00 | 20,035 |
| 2024-11-13 | 1,532.00 | 1,545.00 | 1,497.00 | 1,505.00 | 3,010.00 | 30,713 |
| 2024-11-12 | 1,618.00 | 1,630.00 | 1,510.00 | 1,537.00 | 3,074.00 | 78,500 |
| 2024-11-11 | 1,666.00 | 1,675.00 | 1,616.00 | 1,618.00 | 3,236.00 | 24,770 |
| 2024-11-08 | 1,670.00 | 1,681.00 | 1,664.00 | 1,666.00 | 3,332.00 | 7,504 |
| 2024-11-07 | 1,680.00 | 1,686.00 | 1,655.00 | 1,676.00 | 3,352.00 | 20,116 |
| 2024-11-06 | 1,682.00 | 1,688.00 | 1,664.00 | 1,680.00 | 3,360.00 | 33,748 |
| 2024-11-05 | 1,666.00 | 1,681.00 | 1,662.00 | 1,677.00 | 3,354.00 | 39,600 |
| 2024-11-04 | 1,662.00 | 1,678.00 | 1,658.00 | 1,666.00 | 3,332.00 | 27,109 |
| 2024-11-01 | 1,655.00 | 1,669.00 | 1,642.00 | 1,662.00 | 3,324.00 | 18,190 |
| 2024-10-31 | 1,657.00 | 1,666.00 | 1,634.00 | 1,662.00 | 3,324.00 | 31,461 |
| 2024-10-30 | 1,653.00 | 1,665.00 | 1,642.00 | 1,659.00 | 3,318.00 | 55,312 |
| 2024-10-29 | 1,568.00 | 1,652.00 | 1,552.00 | 1,649.00 | 3,298.00 | 99,518 |
| 2024-10-28 | 1,548.00 | 1,571.00 | 1,548.00 | 1,568.00 | 3,136.00 | 28,646 |
| 2024-10-25 | 1,550.00 | 1,555.00 | 1,541.00 | 1,548.00 | 3,096.00 | 9,361 |
| 2024-10-24 | 1,561.00 | 1,561.00 | 1,543.00 | 1,545.00 | 3,090.00 | 15,644 |
| 2024-10-23 | 1,558.00 | 1,562.00 | 1,549.00 | 1,560.00 | 3,120.00 | 16,532 |
| 2024-10-22 | 1,559.00 | 1,561.00 | 1,549.00 | 1,558.00 | 3,116.00 | 11,205 |
| 2024-10-21 | 1,560.00 | 1,573.00 | 1,547.00 | 1,558.00 | 3,116.00 | 19,428 |
| 2024-10-18 | 1,563.00 | 1,567.00 | 1,548.00 | 1,561.00 | 3,122.00 | 14,472 |
| 2024-10-17 | 1,554.00 | 1,567.00 | 1,548.00 | 1,564.00 | 3,128.00 | 16,076 |
| 2024-10-16 | 1,565.00 | 1,574.00 | 1,539.00 | 1,555.00 | 3,110.00 | 46,909 |
| 2024-10-15 | 1,559.00 | 1,576.00 | 1,549.00 | 1,575.00 | 3,150.00 | 48,074 |
| 2024-10-14 | 1,552.00 | 1,589.00 | 1,552.00 | 1,562.00 | 3,124.00 | 17,026 |
| 2024-10-11 | 1,585.00 | 1,585.00 | 1,551.00 | 1,552.00 | 3,104.00 | 17,416 |
| 2024-10-10 | 1,583.00 | 1,586.00 | 1,560.00 | 1,569.00 | 3,138.00 | 15,794 |
| 2024-10-08 | 1,581.00 | 1,584.00 | 1,574.00 | 1,583.00 | 3,166.00 | 4,019 |
| 2024-10-07 | 1,582.00 | 1,594.00 | 1,578.00 | 1,584.00 | 3,168.00 | 6,008 |
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.