SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 705.00 | 705.00 | 682.00 | 691.00 | 3,455.00 | 23,761 |
| 2026-03-27 | 702.00 | 721.00 | 683.00 | 705.00 | 3,525.00 | 53,420 |
| 2026-03-26 | 713.00 | 735.00 | 702.00 | 702.00 | 3,510.00 | 51,512 |
| 2026-03-25 | 679.00 | 715.00 | 676.00 | 713.00 | 3,565.00 | 56,799 |
| 2026-03-24 | 672.00 | 708.00 | 670.00 | 680.00 | 3,400.00 | 64,015 |
| 2026-03-23 | 764.00 | 764.00 | 666.00 | 668.00 | 3,340.00 | 162,920 |
| 2026-03-20 | 680.00 | 775.00 | 679.00 | 765.00 | 3,825.00 | 263,581 |
| 2026-03-19 | 687.00 | 700.00 | 671.00 | 680.00 | 3,400.00 | 60,663 |
| 2026-03-18 | 705.00 | 709.00 | 672.00 | 690.00 | 3,450.00 | 90,241 |
| 2026-03-17 | 697.00 | 750.00 | 697.00 | 706.00 | 3,530.00 | 162,741 |
| 2026-03-16 | 695.00 | 698.00 | 653.00 | 682.00 | 3,410.00 | 73,804 |
| 2026-03-13 | 680.00 | 680.00 | 636.00 | 671.00 | 3,355.00 | 87,482 |
| 2026-03-12 | 630.00 | 663.00 | 614.00 | 648.00 | 3,240.00 | 71,124 |
| 2026-03-11 | 642.00 | 648.00 | 618.00 | 625.00 | 3,125.00 | 52,162 |
| 2026-03-10 | 618.00 | 653.00 | 601.00 | 628.00 | 3,140.00 | 67,522 |
| 2026-03-09 | 595.00 | 639.00 | 595.00 | 618.00 | 3,090.00 | 104,430 |
| 2026-03-06 | 650.00 | 674.00 | 623.00 | 658.00 | 3,290.00 | 58,968 |
| 2026-03-05 | 619.00 | 662.00 | 585.00 | 653.00 | 3,265.00 | 142,660 |
| 2026-03-04 | 623.00 | 623.00 | 557.00 | 570.00 | 2,850.00 | 173,074 |
| 2026-03-03 | 638.00 | 674.00 | 621.00 | 623.00 | 3,115.00 | 99,869 |
| 2026-02-27 | 666.00 | 667.00 | 621.00 | 632.00 | 3,160.00 | 108,942 |
| 2026-02-26 | 720.00 | 790.00 | 660.00 | 667.00 | 3,335.00 | 849,333 |
| 2026-02-25 | 667.00 | 715.00 | 665.00 | 679.00 | 3,395.00 | 115,885 |
| 2026-02-24 | 697.00 | 697.00 | 660.00 | 661.00 | 3,305.00 | 138,046 |
| 2026-02-23 | 710.00 | 710.00 | 680.00 | 697.00 | 3,485.00 | 119,428 |
| 2026-02-20 | 720.00 | 720.00 | 674.00 | 699.00 | 3,495.00 | 256,283 |
| 2026-02-19 | 738.00 | 765.00 | 711.00 | 720.00 | 3,600.00 | 279,284 |
| 2026-02-13 | 785.00 | 794.00 | 730.00 | 738.00 | 3,690.00 | 146,748 |
| 2026-02-12 | 811.00 | 820.00 | 765.00 | 800.00 | 4,000.00 | 203,408 |
| 2026-02-11 | 831.00 | 835.00 | 796.00 | 811.00 | 4,055.00 | 56,390 |
| 2026-02-10 | 846.00 | 862.00 | 801.00 | 823.00 | 4,115.00 | 78,234 |
| 2026-02-09 | 831.00 | 957.00 | 831.00 | 846.00 | 4,230.00 | 323,507 |
| 2026-02-06 | 835.00 | 849.00 | 764.00 | 807.00 | 4,035.00 | 149,677 |
| 2026-02-05 | 865.00 | 892.00 | 850.00 | 861.00 | 4,305.00 | 111,665 |
| 2026-02-04 | 865.00 | 877.00 | 817.00 | 877.00 | 4,385.00 | 68,230 |
| 2026-02-03 | 845.00 | 878.00 | 837.00 | 877.00 | 4,385.00 | 111,730 |
| 2026-02-02 | 848.00 | 863.00 | 812.00 | 834.00 | 4,170.00 | 128,690 |
| 2026-01-30 | 870.00 | 899.00 | 850.00 | 856.00 | 4,280.00 | 243,287 |
| 2026-01-29 | 899.00 | 911.00 | 848.00 | 903.00 | 4,515.00 | 327,680 |
| 2026-01-28 | 917.00 | 924.00 | 890.00 | 899.00 | 4,495.00 | 149,816 |
| 2026-01-27 | 921.00 | 948.00 | 907.00 | 918.00 | 4,590.00 | 120,656 |
| 2026-01-26 | 899.00 | 968.00 | 856.00 | 920.00 | 4,600.00 | 291,582 |
| 2026-01-23 | 841.00 | 926.00 | 840.00 | 903.00 | 4,515.00 | 334,056 |
| 2026-01-22 | 823.00 | 850.00 | 812.00 | 840.00 | 4,200.00 | 127,026 |
| 2026-01-21 | 844.00 | 867.00 | 814.00 | 831.00 | 4,155.00 | 154,624 |
| 2026-01-20 | 869.00 | 888.00 | 820.00 | 868.00 | 4,340.00 | 215,430 |
| 2026-01-19 | 895.00 | 900.00 | 861.00 | 868.00 | 4,340.00 | 252,581 |
| 2026-01-16 | 974.00 | 974.00 | 905.00 | 912.00 | 4,560.00 | 426,395 |
| 2026-01-15 | 1,076.00 | 1,092.00 | 969.00 | 974.00 | 4,870.00 | 530,759 |
| 2026-01-14 | 995.00 | 1,145.00 | 969.00 | 1,046.00 | 5,230.00 | 2,832,148 |
| 2026-01-13 | 948.00 | 962.00 | 906.00 | 914.00 | 4,570.00 | 134,472 |
| 2026-01-12 | 965.00 | 967.00 | 910.00 | 946.00 | 4,730.00 | 194,234 |
| 2026-01-09 | 943.00 | 990.00 | 940.00 | 984.00 | 4,920.00 | 162,010 |
| 2026-01-08 | 991.00 | 1,000.00 | 940.00 | 943.00 | 4,715.00 | 269,326 |
| 2026-01-07 | 1,099.00 | 1,190.00 | 981.00 | 991.00 | 4,955.00 | 1,466,249 |
| 2026-01-06 | 1,340.00 | 1,473.00 | 1,040.00 | 1,061.00 | 5,305.00 | 3,455,092 |
| 2026-01-05 | 882.00 | 1,134.00 | 881.00 | 1,134.00 | 5,670.00 | 389,499 |
| 2026-01-02 | 880.00 | 893.00 | 857.00 | 873.00 | 4,365.00 | 65,526 |
| 2025-12-30 | 885.00 | 900.00 | 873.00 | 877.00 | 4,385.00 | 58,007 |
| 2025-12-29 | 899.00 | 900.00 | 858.00 | 892.00 | 4,460.00 | 80,745 |
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.