SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-09 | 617.00 | 638.00 | 617.00 | 630.00 | 3,150.00 | 23,339 |
| 2026-01-08 | 620.00 | 625.00 | 609.00 | 620.00 | 3,100.00 | 27,462 |
| 2026-01-07 | 630.00 | 638.00 | 599.00 | 620.00 | 3,100.00 | 29,517 |
| 2026-01-06 | 647.00 | 654.00 | 626.00 | 630.00 | 3,150.00 | 36,056 |
| 2026-01-05 | 646.00 | 651.00 | 632.00 | 647.00 | 3,235.00 | 51,085 |
| 2026-01-02 | 650.00 | 655.00 | 640.00 | 643.00 | 3,215.00 | 63,134 |
| 2025-12-30 | 719.00 | 737.00 | 625.00 | 628.00 | 3,140.00 | 219,113 |
| 2025-12-29 | 617.00 | 679.00 | 617.00 | 672.00 | 3,360.00 | 106,556 |
| 2025-12-26 | 656.00 | 662.00 | 633.00 | 660.00 | 3,203.88 | 61,780 |
| 2025-12-24 | 648.00 | 658.00 | 628.00 | 658.00 | 3,194.18 | 43,998 |
| 2025-12-23 | 665.00 | 666.00 | 623.00 | 649.00 | 3,150.49 | 111,718 |
| 2025-12-22 | 660.00 | 684.00 | 650.00 | 661.00 | 3,208.74 | 148,567 |
| 2025-12-19 | 650.00 | 676.00 | 647.00 | 660.00 | 3,203.88 | 31,752 |
| 2025-12-18 | 683.00 | 685.00 | 646.00 | 654.00 | 3,174.76 | 43,974 |
| 2025-12-17 | 667.00 | 675.00 | 657.00 | 665.00 | 3,228.16 | 12,011 |
| 2025-12-16 | 675.00 | 677.00 | 663.00 | 667.00 | 3,237.86 | 34,868 |
| 2025-12-15 | 684.00 | 686.00 | 673.00 | 675.00 | 3,276.70 | 60,120 |
| 2025-12-12 | 709.00 | 709.00 | 674.00 | 686.00 | 3,330.10 | 60,300 |
| 2025-12-11 | 704.00 | 704.00 | 689.00 | 691.00 | 3,354.37 | 59,110 |
| 2025-12-10 | 719.00 | 719.00 | 700.00 | 704.00 | 3,417.48 | 30,788 |
| 2025-12-09 | 729.00 | 730.00 | 710.00 | 722.00 | 3,504.86 | 27,646 |
| 2025-12-08 | 744.00 | 744.00 | 709.00 | 729.00 | 3,538.84 | 48,086 |
| 2025-12-05 | 730.00 | 730.00 | 717.00 | 725.00 | 3,519.42 | 28,658 |
| 2025-12-04 | 748.00 | 748.00 | 726.00 | 730.00 | 3,543.69 | 21,893 |
| 2025-12-03 | 768.00 | 768.00 | 736.00 | 736.00 | 3,572.82 | 32,471 |
| 2025-12-02 | 745.00 | 761.00 | 725.00 | 745.00 | 3,616.51 | 25,602 |
| 2025-12-01 | 759.00 | 775.00 | 737.00 | 745.00 | 3,616.51 | 96,968 |
| 2025-11-28 | 738.00 | 745.00 | 724.00 | 738.00 | 3,582.53 | 57,686 |
| 2025-11-27 | 736.00 | 742.00 | 721.00 | 735.00 | 3,567.96 | 33,190 |
| 2025-11-26 | 739.00 | 748.00 | 721.00 | 737.00 | 3,577.67 | 50,339 |
| 2025-11-25 | 748.00 | 755.00 | 701.00 | 739.00 | 3,587.38 | 56,357 |
| 2025-11-24 | 706.00 | 745.00 | 706.00 | 730.00 | 3,543.69 | 91,112 |
| 2025-11-21 | 710.00 | 710.00 | 692.00 | 706.00 | 3,427.19 | 41,835 |
| 2025-11-20 | 710.00 | 720.00 | 706.00 | 714.00 | 3,466.02 | 53,608 |
| 2025-11-19 | 710.00 | 718.00 | 702.00 | 710.00 | 3,446.60 | 56,186 |
| 2025-11-18 | 730.00 | 732.00 | 707.00 | 710.00 | 3,446.60 | 64,403 |
| 2025-11-17 | 702.00 | 734.00 | 698.00 | 730.00 | 3,543.69 | 122,304 |
| 2025-11-14 | 681.00 | 790.00 | 663.00 | 698.00 | 3,388.35 | 544,177 |
| 2025-11-13 | 677.00 | 689.00 | 667.00 | 681.00 | 3,305.83 | 24,367 |
| 2025-11-12 | 668.00 | 680.00 | 665.00 | 669.00 | 3,247.57 | 23,685 |
| 2025-11-11 | 694.00 | 705.00 | 660.00 | 668.00 | 3,242.72 | 55,613 |
| 2025-11-10 | 657.00 | 694.00 | 657.00 | 683.00 | 3,315.53 | 30,197 |
| 2025-11-07 | 679.00 | 679.00 | 637.00 | 657.00 | 3,189.32 | 54,966 |
| 2025-11-06 | 694.00 | 704.00 | 666.00 | 681.00 | 3,305.83 | 29,605 |
| 2025-11-05 | 671.00 | 700.00 | 642.00 | 694.00 | 3,368.93 | 84,124 |
| 2025-11-04 | 690.00 | 693.00 | 673.00 | 674.00 | 3,271.85 | 42,127 |
| 2025-11-03 | 718.00 | 718.00 | 685.00 | 690.00 | 3,349.52 | 81,165 |
| 2025-10-31 | 684.00 | 732.00 | 680.00 | 716.00 | 3,475.73 | 132,220 |
| 2025-10-30 | 692.00 | 693.00 | 675.00 | 679.00 | 3,296.12 | 57,159 |
| 2025-10-29 | 689.00 | 704.00 | 687.00 | 692.00 | 3,359.22 | 56,115 |
| 2025-10-28 | 699.00 | 709.00 | 680.00 | 695.00 | 3,373.79 | 69,965 |
| 2025-10-27 | 684.00 | 708.00 | 677.00 | 699.00 | 3,393.20 | 78,787 |
| 2025-10-24 | 684.00 | 725.00 | 675.00 | 693.00 | 3,364.08 | 72,132 |
| 2025-10-23 | 710.00 | 725.00 | 684.00 | 684.00 | 3,320.39 | 161,491 |
| 2025-10-22 | 675.00 | 723.00 | 657.00 | 720.00 | 3,495.15 | 190,176 |
| 2025-10-21 | 704.00 | 715.00 | 668.00 | 675.00 | 3,276.70 | 185,266 |
| 2025-10-20 | 709.00 | 709.00 | 684.00 | 704.00 | 3,417.48 | 49,049 |
| 2025-10-17 | 721.00 | 741.00 | 692.00 | 710.00 | 3,446.60 | 183,584 |
| 2025-10-16 | 743.00 | 743.00 | 712.00 | 721.00 | 3,500.00 | 149,747 |
| 2025-10-15 | 718.00 | 744.00 | 710.00 | 724.00 | 3,514.56 | 60,932 |
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.