SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-09 | 520.00 | 521.00 | 504.00 | 509.00 | 2,545.00 | 23,258 |
| 2026-04-08 | 500.00 | 519.00 | 497.00 | 512.00 | 2,560.00 | 35,451 |
| 2026-04-07 | 512.00 | 516.00 | 490.00 | 497.00 | 2,485.00 | 102,372 |
| 2026-04-06 | 534.00 | 534.00 | 508.00 | 512.00 | 2,560.00 | 46,233 |
| 2026-04-03 | 553.00 | 553.00 | 522.00 | 534.00 | 2,670.00 | 16,718 |
| 2026-04-02 | 550.00 | 597.00 | 534.00 | 534.00 | 2,670.00 | 54,769 |
| 2026-04-01 | 526.00 | 551.00 | 526.00 | 543.00 | 2,715.00 | 18,553 |
| 2026-03-31 | 538.00 | 539.00 | 521.00 | 525.00 | 2,625.00 | 31,071 |
| 2026-03-30 | 538.00 | 542.00 | 520.00 | 540.00 | 2,700.00 | 45,015 |
| 2026-03-27 | 529.00 | 551.00 | 518.00 | 538.00 | 2,690.00 | 15,106 |
| 2026-03-26 | 560.00 | 564.00 | 505.00 | 529.00 | 2,645.00 | 22,122 |
| 2026-03-25 | 533.00 | 555.00 | 524.00 | 549.00 | 2,745.00 | 25,132 |
| 2026-03-24 | 535.00 | 540.00 | 523.00 | 530.00 | 2,650.00 | 46,097 |
| 2026-03-23 | 565.00 | 565.00 | 531.00 | 533.00 | 2,665.00 | 25,942 |
| 2026-03-20 | 561.00 | 567.00 | 546.00 | 557.00 | 2,785.00 | 22,234 |
| 2026-03-19 | 552.00 | 560.00 | 540.00 | 560.00 | 2,800.00 | 35,895 |
| 2026-03-18 | 568.00 | 574.00 | 547.00 | 560.00 | 2,800.00 | 58,628 |
| 2026-03-17 | 577.00 | 578.00 | 559.00 | 560.00 | 2,800.00 | 32,357 |
| 2026-03-16 | 575.00 | 579.00 | 566.00 | 571.00 | 2,855.00 | 37,553 |
| 2026-03-13 | 559.00 | 577.00 | 554.00 | 575.00 | 2,875.00 | 34,884 |
| 2026-03-12 | 571.00 | 577.00 | 553.00 | 563.00 | 2,815.00 | 31,887 |
| 2026-03-11 | 570.00 | 574.00 | 557.00 | 570.00 | 2,850.00 | 50,160 |
| 2026-03-10 | 541.00 | 571.00 | 541.00 | 551.00 | 2,755.00 | 30,065 |
| 2026-03-09 | 575.00 | 575.00 | 518.00 | 536.00 | 2,680.00 | 173,915 |
| 2026-03-06 | 572.00 | 588.00 | 564.00 | 585.00 | 2,925.00 | 42,548 |
| 2026-03-05 | 562.00 | 587.00 | 549.00 | 570.00 | 2,850.00 | 126,911 |
| 2026-03-04 | 570.00 | 589.00 | 537.00 | 540.00 | 2,700.00 | 135,903 |
| 2026-03-03 | 590.00 | 640.00 | 578.00 | 593.00 | 2,965.00 | 216,084 |
| 2026-02-27 | 653.00 | 653.00 | 615.00 | 616.00 | 3,080.00 | 281,459 |
| 2026-02-26 | 634.00 | 794.00 | 624.00 | 641.00 | 3,205.00 | 3,013,560 |
| 2026-02-25 | 602.00 | 635.00 | 584.00 | 634.00 | 3,170.00 | 172,809 |
| 2026-02-24 | 590.00 | 601.00 | 583.00 | 601.00 | 3,005.00 | 72,619 |
| 2026-02-23 | 587.00 | 594.00 | 569.00 | 588.00 | 2,940.00 | 108,107 |
| 2026-02-20 | 600.00 | 600.00 | 573.00 | 590.00 | 2,950.00 | 79,838 |
| 2026-02-19 | 578.00 | 605.00 | 575.00 | 595.00 | 2,975.00 | 115,997 |
| 2026-02-13 | 609.00 | 612.00 | 573.00 | 573.00 | 2,865.00 | 146,414 |
| 2026-02-12 | 612.00 | 616.00 | 600.00 | 612.00 | 3,060.00 | 50,879 |
| 2026-02-11 | 609.00 | 614.00 | 596.00 | 612.00 | 3,060.00 | 20,079 |
| 2026-02-10 | 608.00 | 611.00 | 600.00 | 609.00 | 3,045.00 | 25,347 |
| 2026-02-09 | 601.00 | 610.00 | 596.00 | 604.00 | 3,020.00 | 37,600 |
| 2026-02-06 | 600.00 | 607.00 | 583.00 | 601.00 | 3,005.00 | 44,957 |
| 2026-02-05 | 611.00 | 611.00 | 597.00 | 601.00 | 3,005.00 | 33,158 |
| 2026-02-04 | 615.00 | 615.00 | 591.00 | 611.00 | 3,055.00 | 28,431 |
| 2026-02-03 | 599.00 | 614.00 | 596.00 | 611.00 | 3,055.00 | 39,474 |
| 2026-02-02 | 618.00 | 618.00 | 585.00 | 594.00 | 2,970.00 | 89,640 |
| 2026-01-30 | 615.00 | 615.00 | 592.00 | 609.00 | 3,045.00 | 70,438 |
| 2026-01-29 | 621.00 | 629.00 | 599.00 | 605.00 | 3,025.00 | 56,204 |
| 2026-01-28 | 627.00 | 628.00 | 606.00 | 622.00 | 3,110.00 | 48,812 |
| 2026-01-27 | 604.00 | 622.00 | 604.00 | 621.00 | 3,105.00 | 60,748 |
| 2026-01-26 | 588.00 | 621.00 | 585.00 | 604.00 | 3,020.00 | 57,465 |
| 2026-01-23 | 586.00 | 602.00 | 561.00 | 585.00 | 2,925.00 | 58,586 |
| 2026-01-22 | 595.00 | 600.00 | 580.00 | 585.00 | 2,925.00 | 40,389 |
| 2026-01-21 | 597.00 | 608.00 | 581.00 | 594.00 | 2,970.00 | 25,221 |
| 2026-01-20 | 578.00 | 601.00 | 571.00 | 597.00 | 2,985.00 | 48,512 |
| 2026-01-19 | 635.00 | 635.00 | 576.00 | 577.00 | 2,885.00 | 117,949 |
| 2026-01-16 | 617.00 | 645.00 | 607.00 | 619.00 | 3,095.00 | 49,462 |
| 2026-01-15 | 630.00 | 641.00 | 617.00 | 617.00 | 3,085.00 | 49,008 |
| 2026-01-14 | 650.00 | 650.00 | 630.00 | 630.00 | 3,150.00 | 25,990 |
| 2026-01-13 | 621.00 | 645.00 | 621.00 | 643.00 | 3,215.00 | 48,588 |
| 2026-01-12 | 630.00 | 648.00 | 620.00 | 625.00 | 3,125.00 | 59,765 |
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.