SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,505.00 | 1,543.00 | 1,452.00 | 1,460.00 | 1,460.00 | 17,255 |
| 2026-07-21 | 1,479.00 | 1,545.00 | 1,423.00 | 1,462.00 | 1,462.00 | 7,635 |
| 2026-07-20 | 1,492.00 | 1,546.00 | 1,401.00 | 1,479.00 | 1,479.00 | 25,523 |
| 2026-07-16 | 1,566.00 | 1,566.00 | 1,417.00 | 1,492.00 | 1,492.00 | 15,471 |
| 2026-07-15 | 1,324.00 | 1,590.00 | 1,324.00 | 1,500.00 | 1,500.00 | 98,881 |
| 2026-07-14 | 1,380.00 | 1,380.00 | 1,301.00 | 1,324.00 | 1,324.00 | 23,337 |
| 2026-07-13 | 1,391.00 | 1,432.00 | 1,362.00 | 1,367.00 | 1,367.00 | 21,803 |
| 2026-07-10 | 1,323.00 | 1,378.00 | 1,284.00 | 1,378.00 | 1,378.00 | 28,930 |
| 2026-07-09 | 1,320.00 | 1,349.00 | 1,306.00 | 1,310.00 | 1,310.00 | 17,282 |
| 2026-07-08 | 1,455.00 | 1,455.00 | 1,268.00 | 1,294.00 | 1,294.00 | 41,993 |
| 2026-07-07 | 1,401.00 | 1,585.00 | 1,355.00 | 1,441.00 | 1,441.00 | 18,155 |
| 2026-07-06 | 1,486.00 | 1,486.00 | 1,432.00 | 1,470.00 | 1,470.00 | 13,552 |
| 2026-07-03 | 1,421.00 | 1,480.00 | 1,375.00 | 1,445.00 | 1,445.00 | 38,829 |
| 2026-07-02 | 1,456.00 | 1,480.00 | 1,405.00 | 1,456.00 | 1,456.00 | 17,760 |
| 2026-07-01 | 1,402.00 | 1,469.00 | 1,380.00 | 1,456.00 | 1,456.00 | 19,879 |
| 2026-06-30 | 1,470.00 | 1,470.00 | 1,382.00 | 1,402.00 | 1,402.00 | 28,439 |
| 2026-06-29 | 1,406.00 | 1,421.00 | 1,313.00 | 1,421.00 | 1,421.00 | 34,731 |
| 2026-06-26 | 1,425.00 | 1,425.00 | 1,315.00 | 1,407.00 | 1,407.00 | 56,438 |
| 2026-06-25 | 1,481.00 | 1,515.00 | 1,387.00 | 1,427.00 | 1,427.00 | 43,539 |
| 2026-06-24 | 1,497.00 | 1,535.00 | 1,438.00 | 1,481.00 | 1,481.00 | 27,548 |
| 2026-06-23 | 1,612.00 | 1,649.00 | 1,485.00 | 1,499.00 | 1,499.00 | 61,334 |
| 2026-06-22 | 1,553.00 | 1,666.00 | 1,482.00 | 1,612.00 | 1,612.00 | 77,011 |
| 2026-06-19 | 1,650.00 | 1,690.00 | 1,460.00 | 1,553.00 | 1,553.00 | 75,745 |
| 2026-06-18 | 1,723.00 | 1,723.00 | 1,570.00 | 1,640.00 | 1,640.00 | 41,956 |
| 2026-06-17 | 1,712.00 | 1,767.00 | 1,648.00 | 1,717.00 | 1,717.00 | 84,033 |
| 2026-06-16 | 1,765.00 | 1,770.00 | 1,650.00 | 1,718.00 | 1,718.00 | 81,207 |
| 2026-06-15 | 1,630.00 | 1,787.00 | 1,630.00 | 1,712.00 | 1,712.00 | 56,080 |
| 2026-06-12 | 1,553.00 | 1,670.00 | 1,553.00 | 1,629.00 | 1,629.00 | 25,607 |
| 2026-06-11 | 1,629.00 | 1,633.00 | 1,510.00 | 1,566.00 | 1,566.00 | 17,662 |
| 2026-06-10 | 1,599.00 | 1,640.00 | 1,480.00 | 1,598.00 | 1,598.00 | 41,982 |
| 2026-06-09 | 1,582.00 | 1,660.00 | 1,561.00 | 1,599.00 | 1,599.00 | 26,321 |
| 2026-06-08 | 1,689.00 | 1,693.00 | 1,562.00 | 1,581.00 | 1,581.00 | 27,331 |
| 2026-06-05 | 1,662.00 | 1,810.00 | 1,637.00 | 1,689.00 | 1,689.00 | 102,989 |
| 2026-06-04 | 1,760.00 | 1,764.00 | 1,630.00 | 1,662.00 | 1,662.00 | 84,118 |
| 2026-06-02 | 1,994.00 | 1,994.00 | 1,686.00 | 1,754.00 | 1,754.00 | 118,596 |
| 2026-06-01 | 1,997.00 | 2,075.00 | 1,817.00 | 1,995.00 | 1,995.00 | 122,788 |
| 2026-05-29 | 1,998.00 | 2,075.00 | 1,907.00 | 1,997.00 | 1,997.00 | 264,836 |
| 2026-05-28 | 1,903.00 | 2,160.00 | 1,903.00 | 1,996.00 | 1,996.00 | 123,539 |
| 2026-05-27 | 2,090.00 | 2,165.00 | 1,944.00 | 2,030.00 | 2,030.00 | 82,761 |
| 2026-05-26 | 2,150.00 | 2,165.00 | 2,005.00 | 2,115.00 | 2,115.00 | 95,805 |
| 2026-05-22 | 1,996.00 | 2,330.00 | 1,996.00 | 2,190.00 | 2,190.00 | 256,288 |
| 2026-05-21 | 1,929.00 | 2,090.00 | 1,927.00 | 1,996.00 | 1,996.00 | 109,781 |
| 2026-05-20 | 1,975.00 | 1,998.00 | 1,880.00 | 1,892.00 | 1,892.00 | 80,747 |
| 2026-05-19 | 2,070.00 | 2,110.00 | 1,929.00 | 1,975.00 | 1,975.00 | 102,793 |
| 2026-05-18 | 2,405.00 | 2,405.00 | 1,975.00 | 2,070.00 | 2,070.00 | 310,467 |
| 2026-05-15 | 3,500.00 | 3,700.00 | 2,360.00 | 2,380.00 | 2,380.00 | 682,765 |
| 2026-04-17 | 720.00 | 729.00 | 664.00 | 672.00 | 3,360.00 | 339,484 |
| 2026-04-16 | 650.00 | 796.00 | 642.00 | 724.00 | 3,620.00 | 1,309,138 |
| 2026-04-15 | 658.00 | 658.00 | 620.00 | 642.00 | 3,210.00 | 100,806 |
| 2026-04-14 | 602.00 | 649.00 | 597.00 | 627.00 | 3,135.00 | 85,863 |
| 2026-04-13 | 600.00 | 612.00 | 582.00 | 585.00 | 2,925.00 | 101,249 |
| 2026-04-10 | 616.00 | 630.00 | 606.00 | 616.00 | 3,080.00 | 51,567 |
| 2026-04-09 | 630.00 | 630.00 | 600.00 | 616.00 | 3,080.00 | 60,258 |
| 2026-04-08 | 648.00 | 648.00 | 615.00 | 622.00 | 3,110.00 | 89,797 |
| 2026-04-07 | 637.00 | 657.00 | 616.00 | 618.00 | 3,090.00 | 48,994 |
| 2026-04-06 | 657.00 | 680.00 | 612.00 | 637.00 | 3,185.00 | 135,875 |
| 2026-04-03 | 677.00 | 677.00 | 651.00 | 663.00 | 3,315.00 | 15,585 |
| 2026-04-02 | 682.00 | 695.00 | 657.00 | 658.00 | 3,290.00 | 38,915 |
| 2026-04-01 | 686.00 | 690.00 | 669.00 | 684.00 | 3,420.00 | 49,740 |
| 2026-03-31 | 691.00 | 693.00 | 656.00 | 656.00 | 3,280.00 | 89,703 |
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.