SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 723.00 | 733.00 | 707.00 | 718.00 | 3,485.44 | 75,417 |
| 2025-10-13 | 742.00 | 742.00 | 709.00 | 724.00 | 3,514.56 | 135,370 |
| 2025-10-10 | 740.00 | 756.00 | 735.00 | 748.00 | 3,631.07 | 80,118 |
| 2025-10-02 | 741.00 | 750.00 | 731.00 | 740.00 | 3,592.23 | 65,209 |
| 2025-10-01 | 758.00 | 800.00 | 733.00 | 741.00 | 3,597.09 | 106,064 |
| 2025-09-30 | 800.00 | 800.00 | 749.00 | 759.00 | 3,684.47 | 94,025 |
| 2025-09-29 | 774.00 | 785.00 | 749.00 | 780.00 | 3,786.41 | 122,343 |
| 2025-09-26 | 741.00 | 763.00 | 727.00 | 740.00 | 3,592.23 | 107,417 |
| 2025-09-25 | 750.00 | 751.00 | 723.00 | 743.00 | 3,606.80 | 226,096 |
| 2025-09-24 | 790.00 | 858.00 | 747.00 | 747.00 | 3,626.21 | 1,070,034 |
| 2025-09-23 | 769.00 | 790.00 | 759.00 | 765.00 | 3,713.59 | 154,448 |
| 2025-09-22 | 806.00 | 816.00 | 782.00 | 792.00 | 3,844.66 | 177,680 |
| 2025-09-19 | 815.00 | 840.00 | 795.00 | 804.00 | 3,902.91 | 361,834 |
| 2025-09-18 | 745.00 | 897.00 | 740.00 | 815.00 | 3,956.31 | 2,927,986 |
| 2025-09-17 | 749.00 | 755.00 | 725.00 | 740.00 | 3,592.23 | 109,544 |
| 2025-09-16 | 742.00 | 771.00 | 730.00 | 755.00 | 3,665.05 | 304,713 |
| 2025-09-15 | 725.00 | 744.00 | 714.00 | 735.00 | 3,567.96 | 180,633 |
| 2025-09-12 | 725.00 | 735.00 | 693.00 | 712.00 | 3,456.31 | 166,371 |
| 2025-09-11 | 747.00 | 747.00 | 686.00 | 716.00 | 3,475.73 | 168,930 |
| 2025-09-10 | 697.00 | 773.00 | 690.00 | 738.00 | 3,582.53 | 956,739 |
| 2025-09-09 | 700.00 | 707.00 | 675.00 | 697.00 | 3,383.50 | 142,130 |
| 2025-09-08 | 668.00 | 725.00 | 662.00 | 694.00 | 3,368.93 | 306,178 |
| 2025-09-05 | 660.00 | 673.00 | 653.00 | 668.00 | 3,242.72 | 101,361 |
| 2025-09-04 | 678.00 | 679.00 | 655.00 | 660.00 | 3,203.88 | 187,257 |
| 2025-09-03 | 701.00 | 705.00 | 670.00 | 678.00 | 3,291.26 | 159,166 |
| 2025-09-02 | 701.00 | 727.00 | 688.00 | 701.00 | 3,402.91 | 292,408 |
| 2025-09-01 | 750.00 | 758.00 | 706.00 | 707.00 | 3,432.04 | 732,322 |
| 2025-08-29 | 665.00 | 842.00 | 656.00 | 762.00 | 3,699.03 | 6,661,119 |
| 2025-08-28 | 649.00 | 662.00 | 641.00 | 654.00 | 3,174.76 | 76,063 |
| 2025-08-27 | 663.00 | 675.00 | 644.00 | 644.00 | 3,126.21 | 215,982 |
| 2025-08-26 | 655.00 | 690.00 | 643.00 | 655.00 | 3,179.61 | 264,131 |
| 2025-08-25 | 618.00 | 669.00 | 617.00 | 643.00 | 3,121.36 | 229,442 |
| 2025-08-22 | 617.00 | 641.00 | 615.00 | 616.00 | 2,990.29 | 187,432 |
| 2025-08-21 | 624.00 | 635.00 | 615.00 | 623.00 | 3,024.27 | 100,473 |
| 2025-08-20 | 605.00 | 624.00 | 595.00 | 624.00 | 3,029.13 | 140,481 |
| 2025-08-19 | 609.00 | 650.00 | 605.00 | 619.00 | 3,004.86 | 695,927 |
| 2025-08-18 | 585.00 | 708.00 | 575.00 | 637.00 | 3,092.23 | 1,846,299 |
| 2025-08-14 | 589.00 | 591.00 | 560.00 | 590.00 | 2,864.08 | 75,892 |
| 2025-08-13 | 597.00 | 606.00 | 575.00 | 589.00 | 2,859.22 | 159,667 |
| 2025-08-12 | 617.00 | 618.00 | 580.00 | 594.00 | 2,883.50 | 161,866 |
| 2025-08-11 | 608.00 | 618.00 | 600.00 | 617.00 | 2,995.15 | 177,073 |
| 2025-08-08 | 632.00 | 632.00 | 606.00 | 608.00 | 2,951.46 | 174,779 |
| 2025-08-07 | 635.00 | 646.00 | 627.00 | 632.00 | 3,067.96 | 114,649 |
| 2025-08-06 | 650.00 | 650.00 | 631.00 | 639.00 | 3,101.94 | 95,994 |
| 2025-08-05 | 640.00 | 653.00 | 630.00 | 650.00 | 3,155.34 | 123,467 |
| 2025-08-04 | 647.00 | 648.00 | 626.00 | 647.00 | 3,140.78 | 121,023 |
| 2025-08-01 | 604.00 | 656.00 | 604.00 | 647.00 | 3,140.78 | 202,868 |
| 2025-07-31 | 635.00 | 645.00 | 620.00 | 622.00 | 3,019.42 | 163,334 |
| 2025-07-30 | 649.00 | 652.00 | 629.00 | 636.00 | 3,087.38 | 305,236 |
| 2025-07-29 | 629.00 | 717.00 | 618.00 | 640.00 | 3,106.80 | 1,217,285 |
| 2025-07-28 | 651.00 | 662.00 | 611.00 | 634.00 | 3,077.67 | 191,818 |
| 2025-07-25 | 630.00 | 662.00 | 622.00 | 650.00 | 3,155.34 | 327,332 |
| 2025-07-24 | 627.00 | 654.00 | 611.00 | 624.00 | 3,029.13 | 365,263 |
| 2025-07-23 | 668.00 | 688.00 | 624.00 | 627.00 | 3,043.69 | 781,169 |
| 2025-07-22 | 732.00 | 733.00 | 674.00 | 678.00 | 3,291.26 | 844,653 |
| 2025-07-21 | 754.00 | 822.00 | 731.00 | 739.00 | 3,587.38 | 3,442,836 |
| 2025-07-18 | 716.00 | 839.00 | 709.00 | 756.00 | 3,669.90 | 2,346,119 |
| 2025-07-17 | 781.00 | 795.00 | 713.00 | 763.00 | 3,703.88 | 1,807,256 |
| 2025-07-16 | 841.00 | 879.00 | 782.00 | 813.00 | 3,946.60 | 4,303,232 |
| 2025-07-15 | 891.00 | 930.00 | 739.00 | 787.00 | 3,820.39 | 10,501,645 |
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.