See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.14▲ 1.02%
← 049470.KQ stock page

SGA Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,530.002,555.002,415.002,440.002,440.0053,576
2026-10-202,655.002,700.002,450.002,520.002,520.0060,943
2026-10-192,465.002,695.002,325.002,655.002,655.0093,465
2026-10-162,425.002,600.002,400.002,510.002,510.0056,603
2026-10-152,375.002,455.002,335.002,425.002,425.0068,970
2026-10-142,560.002,680.002,525.002,585.002,585.0040,614
2026-10-132,540.002,650.002,465.002,605.002,605.0060,963
2026-10-122,695.002,695.002,525.002,595.002,595.0049,656
2026-10-082,520.002,650.002,500.002,560.002,560.0025,430
2026-10-072,640.002,745.002,570.002,610.002,610.0020,098
2026-10-062,745.002,750.002,615.002,640.002,640.0065,623
2026-10-022,800.002,800.002,570.002,710.002,710.0096,333
2026-10-012,810.002,810.002,645.002,715.002,715.0057,582
2026-09-302,585.002,730.002,560.002,690.002,690.0085,022
2026-09-292,770.002,770.002,560.002,585.002,585.00139,204
2026-09-282,815.002,955.002,765.002,825.002,825.00165,969
2026-09-233,100.003,105.002,820.002,965.002,965.00456,108
2026-09-223,120.003,580.002,840.003,180.003,180.004,410,725
2026-09-212,430.002,755.002,255.002,755.002,755.00358,791
2026-09-182,170.002,190.002,070.002,120.002,120.0049,766
2026-09-172,100.002,190.002,100.002,105.002,105.0045,632
2026-09-162,055.002,205.002,035.002,090.002,090.0064,632
2026-09-152,240.002,400.002,160.002,205.002,205.0041,698
2026-09-142,300.002,300.002,175.002,240.002,240.0070,889
2026-09-112,300.002,370.002,265.002,300.002,300.0041,707
2026-09-102,405.002,425.002,255.002,370.002,370.0080,199
2026-09-092,480.002,480.002,365.002,425.002,425.0080,663
2026-09-082,465.002,485.002,290.002,480.002,480.0060,912
2026-09-072,460.002,535.002,450.002,465.002,465.0041,845
2026-09-042,900.002,900.002,505.002,505.002,505.00224,017
2026-09-032,495.002,495.002,330.002,395.002,395.0055,520
2026-09-022,545.002,545.002,395.002,460.002,460.0066,729
2026-09-012,605.002,740.002,510.002,600.002,600.0049,627
2026-08-312,435.002,645.002,340.002,640.002,640.00171,405
2026-08-282,800.003,045.002,600.002,640.002,640.00665,893
2026-08-272,535.002,690.002,405.002,600.002,600.00264,048
2026-08-263,000.003,020.002,540.002,595.002,595.001,008,880
2026-08-252,240.002,795.002,110.002,795.002,795.001,194,871
2026-08-242,440.002,615.002,035.002,150.002,150.00533,709
2026-08-212,450.002,625.002,095.002,335.002,335.001,755,734
2026-08-201,752.002,020.001,664.002,020.002,020.00270,658
2026-08-191,628.001,628.001,493.001,556.001,556.006,079
2026-08-181,728.001,759.001,628.001,628.001,628.0011,826
2026-08-141,754.001,754.001,603.001,728.001,728.0017,654
2026-08-131,649.001,741.001,613.001,666.001,666.0010,613
2026-08-121,712.001,740.001,627.001,663.001,663.0027,426
2026-08-111,880.001,936.001,740.001,744.001,744.0040,908
2026-08-101,620.002,000.001,584.001,876.001,876.00127,627
2026-08-071,679.001,679.001,572.001,578.001,578.0023,728
2026-08-061,457.001,680.001,457.001,679.001,679.0065,422
2026-08-051,410.001,542.001,410.001,489.001,489.0034,337
2026-08-041,517.001,584.001,465.001,484.001,484.0024,979
2026-08-031,230.001,550.001,230.001,464.001,464.00104,762
2026-07-311,208.001,268.001,208.001,219.001,219.0023,849
2026-07-301,002.001,325.001,002.001,165.001,165.0056,566
2026-07-291,320.001,354.001,231.001,260.001,260.0022,986
2026-07-281,345.001,352.001,267.001,341.001,341.0048,829
2026-07-271,395.001,500.001,341.001,345.001,345.0037,829
2026-07-241,522.001,522.001,395.001,395.001,395.0012,501
2026-07-231,448.001,550.001,448.001,510.001,510.0017,415
Page 1 of 2 · 106 trading daysOlder →

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.