SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,799.00 | 1,884.00 | 1,761.00 | 1,821.00 | 1,821.00 | 38,310 |
| 2026-07-21 | 1,879.00 | 1,879.00 | 1,736.00 | 1,797.00 | 1,797.00 | 29,046 |
| 2026-07-20 | 1,879.00 | 1,879.00 | 1,765.00 | 1,803.00 | 1,803.00 | 40,195 |
| 2026-07-16 | 1,845.00 | 1,889.00 | 1,777.00 | 1,881.00 | 1,881.00 | 27,948 |
| 2026-07-15 | 1,790.00 | 1,880.00 | 1,765.00 | 1,855.00 | 1,855.00 | 41,897 |
| 2026-07-14 | 1,731.00 | 1,749.00 | 1,680.00 | 1,745.00 | 1,745.00 | 56,096 |
| 2026-07-13 | 1,835.00 | 2,000.00 | 1,740.00 | 1,745.00 | 1,745.00 | 77,747 |
| 2026-07-10 | 1,745.00 | 1,851.00 | 1,745.00 | 1,835.00 | 1,835.00 | 42,034 |
| 2026-07-09 | 1,736.00 | 1,816.00 | 1,700.00 | 1,743.00 | 1,743.00 | 34,697 |
| 2026-07-08 | 1,848.00 | 1,848.00 | 1,711.00 | 1,736.00 | 1,736.00 | 60,357 |
| 2026-07-07 | 1,847.00 | 1,847.00 | 1,735.00 | 1,773.00 | 1,773.00 | 54,455 |
| 2026-07-06 | 1,886.00 | 1,886.00 | 1,761.00 | 1,783.00 | 1,783.00 | 43,978 |
| 2026-07-03 | 1,740.00 | 1,850.00 | 1,684.00 | 1,831.00 | 1,831.00 | 70,492 |
| 2026-07-02 | 1,826.00 | 1,848.00 | 1,735.00 | 1,740.00 | 1,740.00 | 106,511 |
| 2026-07-01 | 1,847.00 | 1,874.00 | 1,794.00 | 1,826.00 | 1,826.00 | 64,440 |
| 2026-06-30 | 1,871.00 | 1,934.00 | 1,795.00 | 1,847.00 | 1,847.00 | 84,345 |
| 2026-06-29 | 1,784.00 | 1,870.00 | 1,772.00 | 1,848.00 | 1,848.00 | 71,248 |
| 2026-06-26 | 1,742.00 | 1,818.00 | 1,659.00 | 1,783.00 | 1,783.00 | 156,626 |
| 2026-06-25 | 1,788.00 | 1,836.00 | 1,727.00 | 1,742.00 | 1,742.00 | 106,305 |
| 2026-06-24 | 1,850.00 | 1,894.00 | 1,766.00 | 1,803.00 | 1,803.00 | 149,077 |
| 2026-06-23 | 1,903.00 | 1,943.00 | 1,820.00 | 1,850.00 | 1,850.00 | 220,470 |
| 2026-06-22 | 1,920.00 | 1,944.00 | 1,896.00 | 1,916.00 | 1,916.00 | 102,722 |
| 2026-06-19 | 2,045.00 | 2,045.00 | 1,897.00 | 1,903.00 | 1,903.00 | 256,541 |
| 2026-06-18 | 2,080.00 | 2,080.00 | 2,005.00 | 2,045.00 | 2,045.00 | 114,946 |
| 2026-06-17 | 2,110.00 | 2,150.00 | 2,055.00 | 2,080.00 | 2,080.00 | 84,353 |
| 2026-06-16 | 2,125.00 | 2,185.00 | 2,050.00 | 2,065.00 | 2,065.00 | 169,503 |
| 2026-06-15 | 2,220.00 | 2,285.00 | 2,100.00 | 2,125.00 | 2,125.00 | 192,787 |
| 2026-06-12 | 2,210.00 | 2,290.00 | 2,170.00 | 2,190.00 | 2,190.00 | 220,383 |
| 2026-06-11 | 2,205.00 | 2,235.00 | 2,125.00 | 2,180.00 | 2,180.00 | 158,610 |
| 2026-06-10 | 2,290.00 | 2,360.00 | 2,205.00 | 2,260.00 | 2,260.00 | 206,409 |
| 2026-06-09 | 2,700.00 | 2,700.00 | 2,315.00 | 2,315.00 | 2,315.00 | 290,395 |
| 2026-06-08 | 2,450.00 | 2,505.00 | 2,335.00 | 2,505.00 | 2,505.00 | 190,607 |
| 2026-06-05 | 2,700.00 | 2,710.00 | 2,520.00 | 2,555.00 | 2,555.00 | 397,716 |
| 2026-06-04 | 2,840.00 | 2,965.00 | 2,750.00 | 2,760.00 | 2,760.00 | 204,653 |
| 2026-06-02 | 2,930.00 | 2,940.00 | 2,705.00 | 2,865.00 | 2,865.00 | 302,307 |
| 2026-06-01 | 3,095.00 | 3,110.00 | 2,900.00 | 2,970.00 | 2,970.00 | 321,291 |
| 2026-05-29 | 3,510.00 | 3,700.00 | 3,165.00 | 3,190.00 | 3,190.00 | 391,939 |
| 2026-05-28 | 3,730.00 | 3,730.00 | 3,275.00 | 3,405.00 | 3,405.00 | 415,773 |
| 2026-05-27 | 3,900.00 | 4,000.00 | 3,540.00 | 3,600.00 | 3,600.00 | 1,091,808 |
| 2026-05-26 | 4,440.00 | 4,700.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,407,000 |
| 2026-05-22 | 3,245.00 | 3,860.00 | 3,200.00 | 3,860.00 | 3,860.00 | 1,094,549 |
| 2026-05-21 | 3,145.00 | 3,220.00 | 2,925.00 | 2,970.00 | 2,970.00 | 420,431 |
| 2026-05-20 | 2,960.00 | 3,415.00 | 2,855.00 | 3,100.00 | 3,100.00 | 622,245 |
| 2026-05-19 | 3,315.00 | 3,315.00 | 3,005.00 | 3,100.00 | 3,100.00 | 517,916 |
| 2026-05-18 | 3,615.00 | 3,685.00 | 2,930.00 | 3,315.00 | 3,315.00 | 1,055,843 |
| 2026-04-30 | 730.00 | 782.00 | 714.00 | 754.00 | 3,770.00 | 1,113,371 |
| 2026-04-29 | 770.00 | 770.00 | 709.00 | 717.00 | 3,585.00 | 853,001 |
| 2026-04-28 | 820.00 | 820.00 | 736.00 | 749.00 | 3,745.00 | 1,367,378 |
| 2026-04-27 | 859.00 | 865.00 | 803.00 | 820.00 | 4,100.00 | 745,927 |
| 2026-04-24 | 912.00 | 912.00 | 832.00 | 868.00 | 4,340.00 | 1,404,978 |
| 2026-04-23 | 1,000.00 | 1,010.00 | 846.00 | 931.00 | 4,655.00 | 3,667,472 |
| 2026-04-22 | 1,232.00 | 1,265.00 | 1,045.00 | 1,068.00 | 5,340.00 | 4,821,750 |
| 2026-04-21 | 1,255.00 | 1,359.00 | 947.00 | 1,168.00 | 5,840.00 | 14,698,589 |
| 2026-04-20 | 859.00 | 1,046.00 | 840.00 | 1,046.00 | 5,230.00 | 3,554,830 |
| 2026-04-17 | 988.00 | 1,087.00 | 719.00 | 805.00 | 4,025.00 | 4,900,654 |
| 2026-04-16 | 857.00 | 913.00 | 822.00 | 913.00 | 4,565.00 | 4,269,984 |
| 2026-04-15 | 550.00 | 703.00 | 550.00 | 703.00 | 3,515.00 | 3,275,856 |
| 2026-04-14 | 525.00 | 548.00 | 525.00 | 541.00 | 2,705.00 | 68,323 |
| 2026-04-13 | 510.00 | 535.00 | 501.00 | 525.00 | 2,625.00 | 43,036 |
| 2026-04-10 | 509.00 | 519.00 | 499.00 | 510.00 | 2,550.00 | 21,657 |
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.