SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 369.00 | 375.00 | 360.00 | 371.00 | 1,855.00 | 33,310 |
| 2024-09-27 | 374.00 | 380.00 | 366.00 | 369.00 | 1,845.00 | 22,137 |
| 2024-09-26 | 362.00 | 384.00 | 362.00 | 374.00 | 1,870.00 | 27,075 |
| 2024-09-25 | 360.00 | 370.00 | 359.00 | 361.00 | 1,805.00 | 25,322 |
| 2024-09-24 | 360.00 | 363.00 | 356.00 | 360.00 | 1,800.00 | 14,886 |
| 2024-09-23 | 369.00 | 369.00 | 356.00 | 359.00 | 1,795.00 | 20,569 |
| 2024-09-20 | 363.00 | 375.00 | 357.00 | 361.00 | 1,805.00 | 53,568 |
| 2024-09-19 | 373.00 | 375.00 | 359.00 | 363.00 | 1,815.00 | 36,193 |
| 2024-09-13 | 358.00 | 380.00 | 358.00 | 371.00 | 1,855.00 | 60,998 |
| 2024-09-12 | 351.00 | 360.00 | 351.00 | 358.00 | 1,790.00 | 25,220 |
| 2024-09-11 | 352.00 | 364.00 | 345.00 | 350.00 | 1,750.00 | 36,970 |
| 2024-09-10 | 369.00 | 375.00 | 351.00 | 351.00 | 1,755.00 | 62,876 |
| 2024-09-09 | 376.00 | 389.00 | 368.00 | 369.00 | 1,845.00 | 50,528 |
| 2024-09-06 | 395.00 | 398.00 | 366.00 | 376.00 | 1,880.00 | 99,607 |
| 2024-09-05 | 385.00 | 412.00 | 376.00 | 395.00 | 1,975.00 | 112,696 |
| 2024-09-04 | 407.00 | 409.00 | 382.00 | 385.00 | 1,925.00 | 102,845 |
| 2024-09-03 | 401.00 | 420.00 | 390.00 | 411.00 | 2,055.00 | 214,063 |
| 2024-09-02 | 411.00 | 417.00 | 379.00 | 400.00 | 2,000.00 | 268,692 |
| 2024-08-30 | 421.00 | 429.00 | 403.00 | 403.00 | 2,015.00 | 217,532 |
| 2024-08-29 | 478.00 | 490.00 | 420.00 | 420.00 | 2,100.00 | 438,024 |
| 2024-08-28 | 494.00 | 532.00 | 475.00 | 478.00 | 2,390.00 | 826,127 |
| 2024-08-27 | 519.00 | 586.00 | 480.00 | 505.00 | 2,525.00 | 3,496,366 |
| 2024-08-26 | 595.00 | 679.00 | 523.00 | 532.00 | 2,660.00 | 8,301,240 |
| 2024-08-23 | 417.00 | 542.00 | 340.00 | 542.00 | 2,710.00 | 2,063,076 |
| 2024-04-19 | 472.00 | 508.00 | 466.00 | 490.00 | 2,450.00 | 211,667 |
| 2024-04-18 | 462.00 | 485.00 | 454.00 | 476.00 | 2,380.00 | 124,597 |
| 2024-04-17 | 432.00 | 481.00 | 432.00 | 460.00 | 2,300.00 | 151,083 |
| 2024-04-16 | 436.00 | 495.00 | 430.00 | 441.00 | 2,205.00 | 370,819 |
| 2024-04-15 | 435.00 | 444.00 | 417.00 | 437.00 | 2,185.00 | 75,827 |
| 2024-04-12 | 424.00 | 500.00 | 414.00 | 435.00 | 2,175.00 | 647,602 |
| 2024-04-11 | 413.00 | 419.00 | 409.00 | 410.00 | 2,050.00 | 7,094 |
| 2024-04-09 | 416.00 | 425.00 | 410.00 | 417.00 | 2,085.00 | 14,862 |
| 2024-04-08 | 424.00 | 424.00 | 406.00 | 419.00 | 2,095.00 | 23,795 |
| 2024-04-05 | 421.00 | 430.00 | 411.00 | 424.00 | 2,120.00 | 28,094 |
| 2024-04-04 | 415.00 | 424.00 | 413.00 | 420.00 | 2,100.00 | 15,421 |
| 2024-04-03 | 417.00 | 425.00 | 414.00 | 418.00 | 2,090.00 | 20,871 |
| 2024-04-02 | 430.00 | 431.00 | 405.00 | 417.00 | 2,085.00 | 32,129 |
| 2024-04-01 | 425.00 | 433.00 | 423.00 | 430.00 | 2,150.00 | 20,158 |
| 2024-03-29 | 437.00 | 437.00 | 410.00 | 420.00 | 2,100.00 | 28,943 |
| 2024-03-28 | 438.00 | 438.00 | 420.00 | 420.00 | 2,100.00 | 21,687 |
| 2024-03-27 | 426.00 | 430.00 | 410.00 | 425.00 | 2,125.00 | 33,234 |
| 2024-03-26 | 428.00 | 445.00 | 419.00 | 424.00 | 2,120.00 | 95,284 |
| 2024-03-25 | 428.00 | 458.00 | 417.00 | 426.00 | 2,130.00 | 100,683 |
| 2024-03-22 | 448.00 | 448.00 | 415.00 | 417.00 | 2,085.00 | 91,260 |
| 2024-03-21 | 416.00 | 470.00 | 405.00 | 450.00 | 2,250.00 | 419,440 |
| 2024-03-20 | 400.00 | 425.00 | 395.00 | 416.00 | 2,080.00 | 190,935 |
| 2024-03-19 | 409.00 | 412.00 | 393.00 | 394.00 | 1,970.00 | 108,399 |
| 2024-03-18 | 410.00 | 413.00 | 390.00 | 400.00 | 2,000.00 | 185,678 |
| 2024-03-15 | 475.00 | 475.00 | 385.00 | 403.00 | 2,015.00 | 1,692,420 |
| 2024-03-14 | 522.00 | 525.00 | 500.00 | 510.00 | 2,550.00 | 57,295 |
| 2024-03-13 | 530.00 | 618.00 | 517.00 | 522.00 | 2,610.00 | 441,445 |
| 2024-03-12 | 532.00 | 539.00 | 521.00 | 526.00 | 2,630.00 | 8,568 |
| 2024-03-11 | 538.00 | 542.00 | 529.00 | 532.00 | 2,660.00 | 8,317 |
| 2024-03-08 | 528.00 | 538.00 | 527.00 | 528.00 | 2,640.00 | 6,395 |
| 2024-03-07 | 535.00 | 540.00 | 530.00 | 533.00 | 2,665.00 | 5,491 |
| 2024-03-06 | 543.00 | 545.00 | 526.00 | 534.00 | 2,670.00 | 18,713 |
| 2024-03-05 | 547.00 | 555.00 | 538.00 | 543.00 | 2,715.00 | 10,193 |
| 2024-03-04 | 552.00 | 556.00 | 540.00 | 546.00 | 2,730.00 | 8,487 |
| 2024-02-29 | 554.00 | 559.00 | 540.00 | 552.00 | 2,760.00 | 19,361 |
| 2024-02-28 | 551.00 | 555.00 | 548.00 | 554.00 | 2,770.00 | 5,301 |
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.