SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 296.00 | 296.00 | 287.00 | 289.00 | 1,445.00 | 17,147 |
| 2024-12-26 | 295.00 | 300.00 | 285.00 | 298.00 | 1,490.00 | 17,614 |
| 2024-12-24 | 293.00 | 304.00 | 293.00 | 295.00 | 1,475.00 | 24,111 |
| 2024-12-23 | 291.00 | 295.00 | 290.00 | 291.00 | 1,455.00 | 26,650 |
| 2024-12-20 | 300.00 | 305.00 | 285.00 | 293.00 | 1,465.00 | 39,029 |
| 2024-12-19 | 289.00 | 314.00 | 286.00 | 300.00 | 1,500.00 | 136,534 |
| 2024-12-18 | 297.00 | 307.00 | 286.00 | 286.00 | 1,430.00 | 95,131 |
| 2024-12-17 | 304.00 | 306.00 | 290.00 | 296.00 | 1,480.00 | 44,510 |
| 2024-12-16 | 284.00 | 310.00 | 284.00 | 304.00 | 1,520.00 | 97,992 |
| 2024-12-13 | 282.00 | 290.00 | 281.00 | 284.00 | 1,420.00 | 34,436 |
| 2024-12-12 | 285.00 | 285.00 | 276.00 | 282.00 | 1,410.00 | 34,381 |
| 2024-12-11 | 285.00 | 285.00 | 274.00 | 277.00 | 1,385.00 | 21,205 |
| 2024-12-10 | 251.00 | 285.00 | 251.00 | 269.00 | 1,345.00 | 52,209 |
| 2024-12-09 | 278.00 | 278.00 | 251.00 | 251.00 | 1,255.00 | 124,086 |
| 2024-12-06 | 299.00 | 302.00 | 275.00 | 284.00 | 1,420.00 | 95,444 |
| 2024-12-05 | 281.00 | 309.00 | 280.00 | 305.00 | 1,525.00 | 103,516 |
| 2024-12-04 | 293.00 | 318.00 | 279.00 | 279.00 | 1,395.00 | 112,218 |
| 2024-12-03 | 303.00 | 314.00 | 301.00 | 308.00 | 1,540.00 | 41,201 |
| 2024-12-02 | 292.00 | 315.00 | 292.00 | 301.00 | 1,505.00 | 76,735 |
| 2024-11-29 | 296.00 | 305.00 | 290.00 | 295.00 | 1,475.00 | 35,329 |
| 2024-11-28 | 299.00 | 308.00 | 291.00 | 299.00 | 1,495.00 | 48,245 |
| 2024-11-27 | 299.00 | 308.00 | 291.00 | 299.00 | 1,495.00 | 45,790 |
| 2024-11-26 | 299.00 | 306.00 | 285.00 | 299.00 | 1,495.00 | 48,760 |
| 2024-11-25 | 304.00 | 304.00 | 285.00 | 296.00 | 1,480.00 | 62,489 |
| 2024-11-22 | 290.00 | 300.00 | 282.00 | 289.00 | 1,445.00 | 48,233 |
| 2024-11-21 | 281.00 | 329.00 | 281.00 | 287.00 | 1,435.00 | 305,934 |
| 2024-11-20 | 304.00 | 308.00 | 280.00 | 280.00 | 1,400.00 | 82,142 |
| 2024-11-19 | 314.00 | 320.00 | 301.00 | 304.00 | 1,520.00 | 36,826 |
| 2024-11-18 | 291.00 | 312.00 | 282.00 | 312.00 | 1,560.00 | 83,306 |
| 2024-11-15 | 300.00 | 309.00 | 290.00 | 291.00 | 1,455.00 | 72,102 |
| 2024-11-14 | 292.00 | 329.00 | 290.00 | 293.00 | 1,465.00 | 165,587 |
| 2024-11-13 | 305.00 | 310.00 | 292.00 | 292.00 | 1,460.00 | 20,059 |
| 2024-11-12 | 315.00 | 324.00 | 303.00 | 305.00 | 1,525.00 | 55,228 |
| 2024-11-11 | 315.00 | 325.00 | 306.00 | 315.00 | 1,575.00 | 51,490 |
| 2024-11-08 | 310.00 | 316.00 | 304.00 | 305.00 | 1,525.00 | 29,319 |
| 2024-11-07 | 312.00 | 316.00 | 306.00 | 310.00 | 1,550.00 | 30,953 |
| 2024-11-06 | 309.00 | 315.00 | 309.00 | 312.00 | 1,560.00 | 26,232 |
| 2024-11-05 | 318.00 | 321.00 | 308.00 | 309.00 | 1,545.00 | 89,957 |
| 2024-11-04 | 300.00 | 320.00 | 297.00 | 311.00 | 1,555.00 | 92,911 |
| 2024-11-01 | 306.00 | 311.00 | 295.00 | 299.00 | 1,495.00 | 115,651 |
| 2024-10-31 | 309.00 | 319.00 | 304.00 | 306.00 | 1,530.00 | 180,129 |
| 2024-10-30 | 334.00 | 337.00 | 309.00 | 309.00 | 1,545.00 | 531,691 |
| 2024-10-29 | 313.00 | 399.00 | 313.00 | 340.00 | 1,700.00 | 3,970,142 |
| 2024-10-28 | 322.00 | 339.00 | 307.00 | 307.00 | 1,535.00 | 10,430 |
| 2024-10-25 | 325.00 | 329.00 | 312.00 | 322.00 | 1,610.00 | 19,200 |
| 2024-10-24 | 320.00 | 343.00 | 304.00 | 325.00 | 1,625.00 | 25,368 |
| 2024-10-23 | 322.00 | 327.00 | 301.00 | 320.00 | 1,600.00 | 26,637 |
| 2024-10-22 | 335.00 | 339.00 | 307.00 | 322.00 | 1,610.00 | 17,527 |
| 2024-10-21 | 340.00 | 340.00 | 329.00 | 333.00 | 1,665.00 | 14,144 |
| 2024-10-18 | 336.00 | 351.00 | 334.00 | 340.00 | 1,700.00 | 12,757 |
| 2024-10-17 | 354.00 | 357.00 | 340.00 | 340.00 | 1,700.00 | 21,881 |
| 2024-10-16 | 357.00 | 359.00 | 348.00 | 354.00 | 1,770.00 | 14,180 |
| 2024-10-15 | 356.00 | 361.00 | 345.00 | 357.00 | 1,785.00 | 26,537 |
| 2024-10-14 | 364.00 | 364.00 | 354.00 | 356.00 | 1,780.00 | 22,157 |
| 2024-10-11 | 369.00 | 372.00 | 360.00 | 364.00 | 1,820.00 | 12,326 |
| 2024-10-10 | 373.00 | 373.00 | 364.00 | 369.00 | 1,845.00 | 11,696 |
| 2024-10-08 | 373.00 | 410.00 | 363.00 | 364.00 | 1,820.00 | 189,769 |
| 2024-10-07 | 368.00 | 374.00 | 368.00 | 370.00 | 1,850.00 | 8,309 |
| 2024-10-04 | 360.00 | 380.00 | 360.00 | 368.00 | 1,840.00 | 20,233 |
| 2024-10-02 | 371.00 | 373.00 | 350.00 | 360.00 | 1,800.00 | 31,299 |
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.