SG&G Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,595.00 | 1,596.00 | 1,575.00 | 1,584.00 | 3,168.00 | 19,524 |
| 2024-10-02 | 1,600.00 | 1,614.00 | 1,593.00 | 1,595.00 | 3,190.00 | 27,619 |
| 2024-09-30 | 1,610.00 | 1,620.00 | 1,606.00 | 1,618.00 | 3,236.00 | 13,070 |
| 2024-09-27 | 1,612.00 | 1,620.00 | 1,605.00 | 1,617.00 | 3,234.00 | 16,604 |
| 2024-09-26 | 1,596.00 | 1,620.00 | 1,596.00 | 1,612.00 | 3,224.00 | 17,989 |
| 2024-09-25 | 1,594.00 | 1,608.00 | 1,588.00 | 1,608.00 | 3,216.00 | 17,885 |
| 2024-09-24 | 1,599.00 | 1,604.00 | 1,580.00 | 1,587.00 | 3,174.00 | 7,261 |
| 2024-09-23 | 1,591.00 | 1,608.00 | 1,588.00 | 1,589.00 | 3,178.00 | 15,056 |
| 2024-09-20 | 1,580.00 | 1,595.00 | 1,572.00 | 1,588.00 | 3,176.00 | 7,914 |
| 2024-09-19 | 1,578.00 | 1,585.00 | 1,558.00 | 1,572.00 | 3,144.00 | 9,864 |
| 2024-09-13 | 1,569.00 | 1,578.00 | 1,560.00 | 1,578.00 | 3,156.00 | 11,248 |
| 2024-09-12 | 1,534.00 | 1,569.00 | 1,532.00 | 1,569.00 | 3,138.00 | 10,268 |
| 2024-09-11 | 1,541.00 | 1,550.00 | 1,527.00 | 1,527.00 | 3,054.00 | 13,697 |
| 2024-09-10 | 1,540.00 | 1,554.00 | 1,537.00 | 1,541.00 | 3,082.00 | 5,513 |
| 2024-09-09 | 1,531.00 | 1,548.00 | 1,520.00 | 1,543.00 | 3,086.00 | 17,921 |
| 2024-09-06 | 1,559.00 | 1,565.00 | 1,535.00 | 1,548.00 | 3,096.00 | 16,521 |
| 2024-09-05 | 1,555.00 | 1,564.00 | 1,539.00 | 1,559.00 | 3,118.00 | 20,295 |
| 2024-09-04 | 1,580.00 | 1,580.00 | 1,542.00 | 1,542.00 | 3,084.00 | 28,535 |
| 2024-09-03 | 1,604.00 | 1,604.00 | 1,580.00 | 1,595.00 | 3,190.00 | 17,452 |
| 2024-09-02 | 1,616.00 | 1,617.00 | 1,560.00 | 1,604.00 | 3,208.00 | 19,573 |
| 2024-08-30 | 1,596.00 | 1,618.00 | 1,586.00 | 1,617.00 | 3,234.00 | 35,528 |
| 2024-08-29 | 1,588.00 | 1,630.00 | 1,574.00 | 1,601.00 | 3,202.00 | 29,472 |
| 2024-08-28 | 1,592.00 | 1,598.00 | 1,583.00 | 1,591.00 | 3,182.00 | 23,782 |
| 2024-08-27 | 1,599.00 | 1,599.00 | 1,577.00 | 1,592.00 | 3,184.00 | 8,461 |
| 2024-08-26 | 1,590.00 | 1,611.00 | 1,590.00 | 1,599.00 | 3,198.00 | 10,276 |
| 2024-08-23 | 1,587.00 | 1,615.00 | 1,575.00 | 1,599.00 | 3,198.00 | 13,156 |
| 2024-08-22 | 1,604.00 | 1,614.00 | 1,582.00 | 1,589.00 | 3,178.00 | 18,978 |
| 2024-08-21 | 1,606.00 | 1,616.00 | 1,593.00 | 1,603.00 | 3,206.00 | 16,556 |
| 2024-08-20 | 1,575.00 | 1,613.00 | 1,563.00 | 1,606.00 | 3,212.00 | 27,036 |
| 2024-08-19 | 1,579.00 | 1,600.00 | 1,556.00 | 1,560.00 | 3,120.00 | 53,456 |
| 2024-08-16 | 1,598.00 | 1,607.00 | 1,551.00 | 1,579.00 | 3,158.00 | 2,429,132 |
| 2024-08-14 | 1,597.00 | 1,603.00 | 1,586.00 | 1,589.00 | 3,178.00 | 16,437 |
| 2024-08-13 | 1,615.00 | 1,629.00 | 1,590.00 | 1,597.00 | 3,194.00 | 24,038 |
| 2024-08-12 | 1,615.00 | 1,622.00 | 1,598.00 | 1,615.00 | 3,230.00 | 28,552 |
| 2024-08-09 | 1,585.00 | 1,626.00 | 1,584.00 | 1,615.00 | 3,230.00 | 25,818 |
| 2024-08-08 | 1,553.00 | 1,606.00 | 1,525.00 | 1,582.00 | 3,164.00 | 31,401 |
| 2024-08-07 | 1,560.00 | 1,570.00 | 1,490.00 | 1,553.00 | 3,106.00 | 26,953 |
| 2024-08-06 | 1,440.00 | 1,559.00 | 1,440.00 | 1,540.00 | 3,080.00 | 33,654 |
| 2024-08-05 | 1,615.00 | 1,615.00 | 1,429.00 | 1,484.00 | 2,968.00 | 104,675 |
| 2024-08-02 | 1,659.00 | 1,659.00 | 1,604.00 | 1,616.00 | 3,232.00 | 52,559 |
| 2024-08-01 | 1,647.00 | 1,675.00 | 1,639.00 | 1,670.00 | 3,340.00 | 14,549 |
| 2024-07-31 | 1,635.00 | 1,650.00 | 1,634.00 | 1,643.00 | 3,286.00 | 36,480 |
| 2024-07-30 | 1,655.00 | 1,675.00 | 1,639.00 | 1,640.00 | 3,280.00 | 19,533 |
| 2024-07-29 | 1,633.00 | 1,674.00 | 1,626.00 | 1,657.00 | 3,314.00 | 29,379 |
| 2024-07-26 | 1,611.00 | 1,633.00 | 1,610.00 | 1,633.00 | 3,266.00 | 23,988 |
| 2024-07-25 | 1,630.00 | 1,660.00 | 1,604.00 | 1,614.00 | 3,228.00 | 152,523 |
| 2024-07-24 | 1,653.00 | 1,679.00 | 1,644.00 | 1,644.00 | 3,288.00 | 36,365 |
| 2024-07-23 | 1,702.00 | 1,732.00 | 1,601.00 | 1,671.00 | 3,342.00 | 80,980 |
| 2024-07-22 | 1,727.00 | 1,739.00 | 1,696.00 | 1,703.00 | 3,406.00 | 68,868 |
| 2024-07-19 | 1,720.00 | 1,741.00 | 1,655.00 | 1,727.00 | 3,454.00 | 74,558 |
| 2024-07-18 | 1,794.00 | 1,839.00 | 1,717.00 | 1,720.00 | 3,440.00 | 343,063 |
| 2024-07-17 | 1,720.00 | 1,762.00 | 1,714.00 | 1,735.00 | 3,470.00 | 150,696 |
| 2024-07-16 | 1,758.00 | 1,760.00 | 1,713.00 | 1,720.00 | 3,440.00 | 252,497 |
| 2024-07-15 | 1,705.00 | 1,940.00 | 1,700.00 | 1,767.00 | 3,534.00 | 3,631,058 |
| 2024-07-12 | 1,725.00 | 1,725.00 | 1,694.00 | 1,700.00 | 3,400.00 | 32,059 |
| 2024-07-11 | 1,710.00 | 1,725.00 | 1,699.00 | 1,725.00 | 3,450.00 | 20,758 |
| 2024-07-10 | 1,708.00 | 1,715.00 | 1,701.00 | 1,710.00 | 3,420.00 | 23,719 |
| 2024-07-09 | 1,674.00 | 1,709.00 | 1,655.00 | 1,708.00 | 3,416.00 | 43,349 |
| 2024-07-08 | 1,652.00 | 1,699.00 | 1,646.00 | 1,674.00 | 3,348.00 | 38,488 |
| 2024-07-05 | 1,690.00 | 1,705.00 | 1,617.00 | 1,652.00 | 3,304.00 | 77,558 |
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.