SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 980.00 | 980.00 | 886.00 | 894.00 | 4,470.00 | 151,639 |
| 2025-12-24 | 970.00 | 977.00 | 938.00 | 952.00 | 4,760.00 | 65,073 |
| 2025-12-23 | 988.00 | 994.00 | 930.00 | 955.00 | 4,775.00 | 82,259 |
| 2025-12-22 | 994.00 | 1,010.00 | 970.00 | 974.00 | 4,870.00 | 70,565 |
| 2025-12-19 | 992.00 | 1,005.00 | 979.00 | 993.00 | 4,965.00 | 36,938 |
| 2025-12-18 | 993.00 | 1,014.00 | 958.00 | 992.00 | 4,960.00 | 61,562 |
| 2025-12-17 | 1,009.00 | 1,022.00 | 989.00 | 994.00 | 4,970.00 | 64,304 |
| 2025-12-16 | 1,031.00 | 1,060.00 | 998.00 | 1,007.00 | 5,035.00 | 102,436 |
| 2025-12-15 | 997.00 | 1,054.00 | 997.00 | 1,041.00 | 5,205.00 | 43,737 |
| 2025-12-12 | 1,031.00 | 1,060.00 | 992.00 | 1,045.00 | 5,225.00 | 134,358 |
| 2025-12-11 | 1,101.00 | 1,101.00 | 1,012.00 | 1,031.00 | 5,155.00 | 124,428 |
| 2025-12-10 | 1,127.00 | 1,164.00 | 1,050.00 | 1,059.00 | 5,295.00 | 153,016 |
| 2025-12-09 | 1,138.00 | 1,138.00 | 1,087.00 | 1,127.00 | 5,635.00 | 46,918 |
| 2025-12-08 | 1,150.00 | 1,160.00 | 1,090.00 | 1,103.00 | 5,515.00 | 89,161 |
| 2025-12-05 | 1,151.00 | 1,161.00 | 1,125.00 | 1,140.00 | 5,700.00 | 58,636 |
| 2025-12-04 | 1,211.00 | 1,211.00 | 1,149.00 | 1,150.00 | 5,750.00 | 77,869 |
| 2025-12-03 | 1,191.00 | 1,300.00 | 1,182.00 | 1,205.00 | 6,025.00 | 164,595 |
| 2025-12-02 | 1,237.00 | 1,237.00 | 1,160.00 | 1,183.00 | 5,915.00 | 170,922 |
| 2025-12-01 | 1,320.00 | 1,324.00 | 1,189.00 | 1,214.00 | 6,070.00 | 146,249 |
| 2025-11-28 | 1,315.00 | 1,345.00 | 1,260.00 | 1,304.00 | 6,520.00 | 239,385 |
| 2025-11-27 | 1,367.00 | 1,367.00 | 1,287.00 | 1,295.00 | 6,475.00 | 96,699 |
| 2025-11-26 | 1,368.00 | 1,391.00 | 1,310.00 | 1,344.00 | 6,720.00 | 90,982 |
| 2025-11-25 | 1,473.00 | 1,491.00 | 1,342.00 | 1,349.00 | 6,745.00 | 127,471 |
| 2025-11-24 | 1,393.00 | 1,547.00 | 1,393.00 | 1,460.00 | 7,300.00 | 173,065 |
| 2025-11-21 | 1,425.00 | 1,498.00 | 1,355.00 | 1,363.00 | 6,815.00 | 149,294 |
| 2025-11-20 | 1,420.00 | 1,530.00 | 1,383.00 | 1,498.00 | 7,490.00 | 233,381 |
| 2025-11-19 | 1,430.00 | 1,465.00 | 1,365.00 | 1,417.00 | 7,085.00 | 277,406 |
| 2025-11-18 | 1,509.00 | 1,517.00 | 1,382.00 | 1,400.00 | 7,000.00 | 373,879 |
| 2025-11-17 | 1,559.00 | 1,559.00 | 1,444.00 | 1,517.00 | 7,585.00 | 200,022 |
| 2025-11-14 | 1,655.00 | 1,656.00 | 1,507.00 | 1,507.00 | 7,535.00 | 134,928 |
| 2025-11-13 | 1,628.00 | 1,665.00 | 1,549.00 | 1,655.00 | 8,275.00 | 187,364 |
| 2025-11-12 | 1,633.00 | 1,685.00 | 1,610.00 | 1,665.00 | 8,325.00 | 84,288 |
| 2025-11-11 | 1,786.00 | 1,828.00 | 1,603.00 | 1,633.00 | 8,165.00 | 163,191 |
| 2025-11-10 | 1,694.00 | 1,877.00 | 1,694.00 | 1,786.00 | 8,930.00 | 191,379 |
| 2025-11-07 | 1,696.00 | 1,743.00 | 1,666.00 | 1,694.00 | 8,470.00 | 77,231 |
| 2025-11-06 | 1,777.00 | 1,820.00 | 1,701.00 | 1,744.00 | 8,720.00 | 70,108 |
| 2025-11-05 | 1,780.00 | 1,793.00 | 1,698.00 | 1,770.00 | 8,850.00 | 154,526 |
| 2025-11-04 | 1,776.00 | 1,825.00 | 1,729.00 | 1,780.00 | 8,900.00 | 89,028 |
| 2025-11-03 | 1,759.00 | 1,810.00 | 1,730.00 | 1,776.00 | 8,880.00 | 119,718 |
| 2025-10-31 | 1,792.00 | 1,805.00 | 1,760.00 | 1,761.00 | 8,805.00 | 113,199 |
| 2025-10-30 | 1,820.00 | 1,830.00 | 1,771.00 | 1,790.00 | 8,950.00 | 118,751 |
| 2025-10-29 | 1,870.00 | 1,916.00 | 1,801.00 | 1,820.00 | 9,100.00 | 188,625 |
| 2025-10-28 | 1,990.00 | 1,990.00 | 1,857.00 | 1,869.00 | 9,345.00 | 140,420 |
| 2025-10-27 | 1,910.00 | 1,982.00 | 1,881.00 | 1,963.00 | 9,815.00 | 151,060 |
| 2025-10-24 | 1,895.00 | 1,945.00 | 1,847.00 | 1,892.00 | 9,460.00 | 150,965 |
| 2025-10-23 | 1,920.00 | 1,963.00 | 1,830.00 | 1,909.00 | 9,545.00 | 146,732 |
| 2025-10-22 | 1,980.00 | 1,980.00 | 1,882.00 | 1,922.00 | 9,610.00 | 226,527 |
| 2025-10-21 | 1,989.00 | 2,105.00 | 1,930.00 | 1,987.00 | 9,935.00 | 240,471 |
← NewerPage 4 of 4 · 228 trading days
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.