SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 442.00 | 456.00 | 434.00 | 439.00 | 2,195.00 | 50,365 |
| 2025-06-27 | 436.00 | 459.00 | 430.00 | 446.00 | 2,230.00 | 60,892 |
| 2025-06-26 | 440.00 | 443.00 | 429.00 | 440.00 | 2,200.00 | 60,679 |
| 2025-06-25 | 463.00 | 463.00 | 440.00 | 440.00 | 2,200.00 | 130,959 |
| 2025-06-24 | 473.00 | 514.00 | 461.00 | 463.00 | 2,315.00 | 370,307 |
| 2025-06-23 | 420.00 | 546.00 | 410.00 | 483.00 | 2,415.00 | 1,818,514 |
| 2025-06-20 | 431.00 | 431.00 | 415.00 | 420.00 | 2,100.00 | 32,093 |
| 2025-06-19 | 420.00 | 453.00 | 420.00 | 437.00 | 2,185.00 | 77,564 |
| 2025-06-18 | 422.00 | 430.00 | 405.00 | 423.00 | 2,115.00 | 36,554 |
| 2025-06-17 | 414.00 | 451.00 | 414.00 | 426.00 | 2,130.00 | 137,023 |
| 2025-06-16 | 404.00 | 429.00 | 395.00 | 420.00 | 2,100.00 | 103,490 |
| 2025-06-13 | 406.00 | 432.00 | 393.00 | 408.00 | 2,040.00 | 136,403 |
| 2025-06-12 | 410.00 | 450.00 | 393.00 | 406.00 | 2,030.00 | 381,311 |
| 2025-06-11 | 367.00 | 473.00 | 351.00 | 410.00 | 2,050.00 | 2,173,330 |
| 2025-06-10 | 374.00 | 379.00 | 350.00 | 370.00 | 1,850.00 | 52,259 |
| 2025-06-09 | 340.00 | 410.00 | 337.00 | 374.00 | 1,870.00 | 240,330 |
| 2025-06-05 | 346.00 | 370.00 | 341.00 | 343.00 | 1,715.00 | 66,583 |
| 2025-06-04 | 353.00 | 356.00 | 347.00 | 347.00 | 1,735.00 | 15,123 |
| 2025-06-02 | 361.00 | 363.00 | 350.00 | 356.00 | 1,780.00 | 21,466 |
| 2025-05-30 | 370.00 | 370.00 | 358.00 | 361.00 | 1,805.00 | 15,776 |
| 2025-05-29 | 360.00 | 368.00 | 353.00 | 368.00 | 1,840.00 | 19,602 |
| 2025-05-28 | 358.00 | 370.00 | 350.00 | 360.00 | 1,800.00 | 17,434 |
| 2025-05-27 | 363.00 | 363.00 | 353.00 | 358.00 | 1,790.00 | 13,051 |
| 2025-05-26 | 358.00 | 363.00 | 356.00 | 363.00 | 1,815.00 | 15,355 |
| 2025-05-23 | 364.00 | 364.00 | 350.00 | 363.00 | 1,815.00 | 20,853 |
| 2025-05-22 | 365.00 | 365.00 | 354.00 | 364.00 | 1,820.00 | 13,167 |
| 2025-05-21 | 362.00 | 369.00 | 359.00 | 365.00 | 1,825.00 | 10,629 |
| 2025-05-20 | 368.00 | 370.00 | 355.00 | 365.00 | 1,825.00 | 22,621 |
| 2025-05-19 | 372.00 | 380.00 | 360.00 | 368.00 | 1,840.00 | 34,900 |
| 2025-05-16 | 396.00 | 396.00 | 360.00 | 372.00 | 1,860.00 | 71,179 |
| 2025-05-15 | 410.00 | 415.00 | 396.00 | 396.00 | 1,980.00 | 32,807 |
| 2025-05-14 | 396.00 | 413.00 | 395.00 | 410.00 | 2,050.00 | 39,050 |
| 2025-05-13 | 395.00 | 409.00 | 392.00 | 393.00 | 1,965.00 | 48,836 |
| 2025-05-12 | 393.00 | 395.00 | 390.00 | 395.00 | 1,975.00 | 31,328 |
| 2025-05-09 | 394.00 | 394.00 | 382.00 | 390.00 | 1,950.00 | 45,170 |
| 2025-05-08 | 402.00 | 408.00 | 382.00 | 392.00 | 1,960.00 | 46,484 |
| 2025-05-07 | 399.00 | 409.00 | 390.00 | 402.00 | 2,010.00 | 66,959 |
| 2025-05-02 | 391.00 | 405.00 | 380.00 | 400.00 | 2,000.00 | 75,413 |
| 2025-04-30 | 399.00 | 408.00 | 380.00 | 388.00 | 1,940.00 | 132,873 |
| 2025-04-29 | 414.00 | 421.00 | 373.00 | 399.00 | 1,995.00 | 423,783 |
| 2025-04-28 | 351.00 | 445.00 | 351.00 | 429.00 | 2,145.00 | 1,007,947 |
| 2025-04-25 | 349.00 | 355.00 | 340.00 | 349.00 | 1,745.00 | 59,745 |
| 2025-04-24 | 347.00 | 349.00 | 340.00 | 349.00 | 1,745.00 | 30,897 |
| 2025-04-23 | 332.00 | 348.00 | 330.00 | 346.00 | 1,730.00 | 42,175 |
| 2025-04-22 | 340.00 | 340.00 | 325.00 | 332.00 | 1,660.00 | 58,922 |
| 2025-04-21 | 348.00 | 348.00 | 338.00 | 340.00 | 1,700.00 | 47,081 |
| 2025-04-18 | 347.00 | 355.00 | 340.00 | 348.00 | 1,740.00 | 49,578 |
| 2025-04-17 | 350.00 | 350.00 | 336.00 | 346.00 | 1,730.00 | 47,351 |
| 2025-04-16 | 328.00 | 350.00 | 328.00 | 340.00 | 1,700.00 | 90,525 |
| 2025-04-15 | 321.00 | 339.00 | 321.00 | 325.00 | 1,625.00 | 90,870 |
| 2025-04-14 | 320.00 | 328.00 | 315.00 | 321.00 | 1,605.00 | 51,368 |
| 2025-04-11 | 324.00 | 331.00 | 319.00 | 320.00 | 1,600.00 | 54,490 |
| 2025-04-10 | 319.00 | 328.00 | 317.00 | 320.00 | 1,600.00 | 54,868 |
| 2025-04-09 | 314.00 | 326.00 | 314.00 | 320.00 | 1,600.00 | 59,169 |
| 2025-04-08 | 304.00 | 333.00 | 300.00 | 314.00 | 1,570.00 | 135,052 |
| 2025-04-07 | 303.00 | 305.00 | 298.00 | 304.00 | 1,520.00 | 38,945 |
| 2025-04-04 | 302.00 | 304.00 | 299.00 | 300.00 | 1,500.00 | 27,556 |
| 2025-04-03 | 297.00 | 304.00 | 293.00 | 302.00 | 1,510.00 | 28,493 |
| 2025-04-02 | 297.00 | 302.00 | 295.00 | 295.00 | 1,475.00 | 38,202 |
| 2025-04-01 | 293.00 | 300.00 | 291.00 | 295.00 | 1,475.00 | 45,808 |
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.