SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 3,050.00 | 3,050.00 | 2,850.00 | 2,885.00 | 14,425.00 | 387,505 |
| 2025-09-24 | 3,220.00 | 3,280.00 | 2,930.00 | 3,030.00 | 15,150.00 | 530,997 |
| 2025-09-23 | 3,280.00 | 3,310.00 | 3,185.00 | 3,230.00 | 16,150.00 | 166,984 |
| 2025-09-22 | 3,325.00 | 3,465.00 | 3,210.00 | 3,290.00 | 16,450.00 | 320,723 |
| 2025-09-19 | 3,410.00 | 3,525.00 | 3,250.00 | 3,345.00 | 16,725.00 | 518,510 |
| 2025-09-18 | 3,450.00 | 3,570.00 | 3,370.00 | 3,405.00 | 17,025.00 | 448,839 |
| 2025-09-17 | 3,465.00 | 3,545.00 | 3,300.00 | 3,540.00 | 17,700.00 | 513,559 |
| 2025-09-16 | 3,230.00 | 3,650.00 | 3,155.00 | 3,450.00 | 17,250.00 | 1,677,368 |
| 2025-09-15 | 3,300.00 | 3,490.00 | 3,185.00 | 3,200.00 | 16,000.00 | 575,854 |
| 2025-09-12 | 3,440.00 | 3,485.00 | 3,260.00 | 3,305.00 | 16,525.00 | 477,773 |
| 2025-09-11 | 3,735.00 | 3,780.00 | 3,245.00 | 3,440.00 | 17,200.00 | 1,212,350 |
| 2025-09-10 | 3,135.00 | 3,970.00 | 3,130.00 | 3,680.00 | 18,400.00 | 3,371,352 |
| 2025-09-09 | 3,340.00 | 3,420.00 | 3,080.00 | 3,180.00 | 15,900.00 | 918,807 |
| 2025-09-08 | 2,945.00 | 3,430.00 | 2,820.00 | 3,330.00 | 16,650.00 | 1,999,395 |
| 2025-09-05 | 2,930.00 | 2,985.00 | 2,820.00 | 2,890.00 | 14,450.00 | 385,544 |
| 2025-09-04 | 3,085.00 | 3,140.00 | 2,850.00 | 2,880.00 | 14,400.00 | 584,995 |
| 2025-09-03 | 3,230.00 | 3,230.00 | 3,000.00 | 3,100.00 | 15,500.00 | 496,242 |
| 2025-09-02 | 3,295.00 | 3,425.00 | 3,090.00 | 3,165.00 | 15,825.00 | 872,429 |
| 2025-09-01 | 3,610.00 | 3,740.00 | 3,275.00 | 3,360.00 | 16,800.00 | 2,385,242 |
| 2025-08-29 | 2,650.00 | 3,415.00 | 2,630.00 | 3,415.00 | 17,075.00 | 3,357,692 |
| 2025-08-28 | 2,830.00 | 2,855.00 | 2,610.00 | 2,630.00 | 13,150.00 | 715,089 |
| 2025-08-27 | 3,115.00 | 3,180.00 | 2,730.00 | 2,790.00 | 13,950.00 | 1,101,727 |
| 2025-08-26 | 2,835.00 | 3,070.00 | 2,780.00 | 2,860.00 | 14,300.00 | 775,820 |
| 2025-08-25 | 2,725.00 | 2,970.00 | 2,630.00 | 2,840.00 | 14,200.00 | 758,508 |
| 2025-08-22 | 2,530.00 | 2,860.00 | 2,420.00 | 2,715.00 | 13,575.00 | 1,421,384 |
| 2025-08-21 | 2,470.00 | 2,570.00 | 2,360.00 | 2,475.00 | 12,375.00 | 641,366 |
| 2025-08-20 | 2,275.00 | 2,460.00 | 2,225.00 | 2,375.00 | 11,875.00 | 817,594 |
| 2025-08-19 | 2,170.00 | 2,645.00 | 2,090.00 | 2,380.00 | 11,900.00 | 2,944,330 |
| 2025-08-18 | 1,790.00 | 2,325.00 | 1,789.00 | 2,250.00 | 11,250.00 | 2,378,534 |
| 2025-08-14 | 1,843.00 | 1,930.00 | 1,756.00 | 1,789.00 | 8,945.00 | 252,356 |
| 2025-08-13 | 1,875.00 | 1,976.00 | 1,800.00 | 1,836.00 | 9,180.00 | 345,926 |
| 2025-08-12 | 2,000.00 | 2,035.00 | 1,859.00 | 1,868.00 | 9,340.00 | 339,889 |
| 2025-08-11 | 2,020.00 | 2,155.00 | 1,980.00 | 1,998.00 | 9,990.00 | 409,869 |
| 2025-08-08 | 2,125.00 | 2,130.00 | 2,035.00 | 2,070.00 | 10,350.00 | 220,663 |
| 2025-08-07 | 1,986.00 | 2,200.00 | 1,986.00 | 2,155.00 | 10,775.00 | 618,167 |
| 2025-08-06 | 2,035.00 | 2,060.00 | 1,960.00 | 2,015.00 | 10,075.00 | 448,633 |
| 2025-08-05 | 2,095.00 | 2,160.00 | 1,997.00 | 2,030.00 | 10,150.00 | 439,316 |
| 2025-08-04 | 2,255.00 | 2,270.00 | 2,050.00 | 2,080.00 | 10,400.00 | 541,150 |
| 2025-08-01 | 2,110.00 | 2,290.00 | 2,030.00 | 2,235.00 | 11,175.00 | 753,685 |
| 2025-07-31 | 2,440.00 | 2,490.00 | 2,170.00 | 2,210.00 | 11,050.00 | 1,215,843 |
| 2025-07-30 | 2,150.00 | 2,435.00 | 2,120.00 | 2,380.00 | 11,900.00 | 2,427,266 |
| 2025-07-29 | 1,980.00 | 2,480.00 | 1,882.00 | 2,120.00 | 10,600.00 | 4,843,350 |
| 2025-07-28 | 2,050.00 | 2,125.00 | 1,950.00 | 1,983.00 | 9,915.00 | 660,873 |
| 2025-07-25 | 2,135.00 | 2,285.00 | 1,994.00 | 2,130.00 | 10,650.00 | 1,860,402 |
| 2025-07-24 | 1,864.00 | 2,150.00 | 1,809.00 | 2,115.00 | 10,575.00 | 2,957,512 |
| 2025-07-23 | 2,220.00 | 2,420.00 | 1,892.00 | 1,950.00 | 9,750.00 | 5,850,632 |
| 2025-07-21 | 2,600.00 | 2,600.00 | 2,045.00 | 2,200.00 | 11,000.00 | 10,138,218 |
| 2025-07-18 | 1,850.00 | 2,000.00 | 1,701.00 | 2,000.00 | 10,000.00 | 1,603,449 |
| 2025-07-16 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 7,695.00 | 667,370 |
| 2025-07-15 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 5,920.00 | 224,559 |
| 2025-07-14 | 911.00 | 911.00 | 911.00 | 911.00 | 4,555.00 | 574,680 |
| 2025-07-11 | 581.00 | 775.00 | 570.00 | 701.00 | 3,505.00 | 6,737,420 |
| 2025-07-10 | 640.00 | 768.00 | 631.00 | 639.00 | 3,195.00 | 8,732,602 |
| 2025-07-09 | 455.00 | 591.00 | 455.00 | 591.00 | 2,955.00 | 4,044,522 |
| 2025-07-08 | 456.00 | 501.00 | 446.00 | 455.00 | 2,275.00 | 484,144 |
| 2025-07-07 | 412.00 | 520.00 | 412.00 | 459.00 | 2,295.00 | 2,546,316 |
| 2025-07-04 | 440.00 | 441.00 | 412.00 | 412.00 | 2,060.00 | 48,372 |
| 2025-07-03 | 428.00 | 445.00 | 420.00 | 444.00 | 2,220.00 | 41,235 |
| 2025-07-02 | 436.00 | 440.00 | 418.00 | 432.00 | 2,160.00 | 39,232 |
| 2025-07-01 | 435.00 | 450.00 | 434.00 | 440.00 | 2,200.00 | 36,132 |
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.