SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 776.00 | 790.00 | 699.00 | 725.00 | 3,519.42 | 4,533,840 |
| 2025-07-11 | 664.00 | 705.00 | 638.00 | 657.00 | 3,189.32 | 748,632 |
| 2025-07-10 | 619.00 | 800.00 | 612.00 | 672.00 | 3,262.14 | 5,210,793 |
| 2025-07-09 | 601.00 | 650.00 | 585.00 | 625.00 | 3,033.98 | 731,607 |
| 2025-07-08 | 599.00 | 611.00 | 585.00 | 587.00 | 2,849.52 | 75,148 |
| 2025-07-07 | 571.00 | 650.00 | 541.00 | 599.00 | 2,907.77 | 800,502 |
| 2025-07-04 | 603.00 | 610.00 | 577.00 | 579.00 | 2,810.68 | 64,761 |
| 2025-07-03 | 590.00 | 607.00 | 588.00 | 603.00 | 2,927.19 | 64,154 |
| 2025-07-02 | 600.00 | 603.00 | 570.00 | 593.00 | 2,878.64 | 56,199 |
| 2025-07-01 | 587.00 | 632.00 | 585.00 | 601.00 | 2,917.48 | 107,051 |
| 2025-06-30 | 596.00 | 596.00 | 581.00 | 587.00 | 2,849.52 | 55,802 |
| 2025-06-27 | 610.00 | 610.00 | 586.00 | 596.00 | 2,893.20 | 58,073 |
| 2025-06-26 | 597.00 | 639.00 | 580.00 | 599.00 | 2,907.77 | 117,304 |
| 2025-06-25 | 612.00 | 612.00 | 580.00 | 597.00 | 2,898.06 | 140,509 |
| 2025-06-24 | 632.00 | 637.00 | 600.00 | 612.00 | 2,970.87 | 330,576 |
| 2025-06-23 | 640.00 | 710.00 | 625.00 | 630.00 | 3,058.25 | 2,602,084 |
| 2025-06-20 | 604.00 | 634.00 | 597.00 | 621.00 | 3,014.56 | 132,108 |
| 2025-06-19 | 586.00 | 638.00 | 586.00 | 615.00 | 2,985.44 | 448,218 |
| 2025-06-18 | 619.00 | 619.00 | 573.00 | 586.00 | 2,844.66 | 267,841 |
| 2025-06-17 | 645.00 | 725.00 | 600.00 | 613.00 | 2,975.73 | 1,448,714 |
| 2025-06-16 | 609.00 | 666.00 | 591.00 | 645.00 | 3,131.07 | 316,179 |
| 2025-06-13 | 578.00 | 650.00 | 561.00 | 617.00 | 2,995.15 | 857,041 |
| 2025-06-12 | 565.00 | 621.00 | 530.00 | 593.00 | 2,878.64 | 1,176,391 |
| 2025-06-11 | 518.00 | 651.00 | 492.00 | 556.00 | 2,699.03 | 4,885,730 |
| 2025-06-10 | 495.00 | 509.00 | 480.00 | 501.00 | 2,432.04 | 74,417 |
| 2025-06-09 | 467.00 | 510.00 | 450.00 | 490.00 | 2,378.64 | 167,850 |
| 2025-06-05 | 463.00 | 532.00 | 463.00 | 467.00 | 2,266.99 | 415,757 |
| 2025-06-04 | 457.00 | 470.00 | 452.00 | 463.00 | 2,247.57 | 14,525 |
| 2025-06-02 | 455.00 | 461.00 | 450.00 | 457.00 | 2,218.45 | 10,390 |
| 2025-05-30 | 449.00 | 457.00 | 449.00 | 456.00 | 2,213.59 | 6,140 |
| 2025-05-29 | 474.00 | 474.00 | 445.00 | 449.00 | 2,179.61 | 29,650 |
| 2025-05-28 | 456.00 | 461.00 | 447.00 | 459.00 | 2,228.16 | 7,162 |
| 2025-05-27 | 455.00 | 457.00 | 449.00 | 449.00 | 2,179.61 | 4,985 |
| 2025-05-26 | 454.00 | 457.00 | 450.00 | 451.00 | 2,189.32 | 7,048 |
| 2025-05-23 | 461.00 | 463.00 | 454.00 | 454.00 | 2,203.88 | 8,007 |
| 2025-05-22 | 455.00 | 468.00 | 452.00 | 468.00 | 2,271.85 | 10,929 |
| 2025-05-21 | 479.00 | 479.00 | 445.00 | 458.00 | 2,223.30 | 17,471 |
| 2025-05-20 | 463.00 | 482.00 | 453.00 | 463.00 | 2,247.57 | 22,126 |
| 2025-05-19 | 450.00 | 469.00 | 448.00 | 466.00 | 2,262.14 | 11,604 |
| 2025-05-16 | 457.00 | 457.00 | 447.00 | 448.00 | 2,174.76 | 10,085 |
| 2025-05-15 | 458.00 | 458.00 | 450.00 | 452.00 | 2,194.18 | 7,486 |
| 2025-05-14 | 463.00 | 463.00 | 454.00 | 454.00 | 2,203.88 | 8,207 |
| 2025-05-13 | 458.00 | 466.00 | 452.00 | 463.00 | 2,247.57 | 20,018 |
| 2025-05-12 | 463.00 | 463.00 | 451.00 | 453.00 | 2,199.03 | 26,375 |
| 2025-05-09 | 470.00 | 471.00 | 456.00 | 463.00 | 2,247.57 | 17,132 |
| 2025-05-08 | 454.00 | 463.00 | 454.00 | 463.00 | 2,247.57 | 7,397 |
| 2025-05-07 | 448.00 | 464.00 | 448.00 | 460.00 | 2,233.01 | 9,989 |
| 2025-05-02 | 459.00 | 462.00 | 447.00 | 455.00 | 2,208.74 | 9,438 |
| 2025-04-30 | 464.00 | 470.00 | 450.00 | 453.00 | 2,199.03 | 34,773 |
| 2025-04-29 | 479.00 | 481.00 | 457.00 | 469.00 | 2,276.70 | 41,377 |
| 2025-04-28 | 474.00 | 511.00 | 456.00 | 474.00 | 2,300.97 | 416,712 |
| 2025-04-25 | 465.00 | 470.00 | 455.00 | 467.00 | 2,266.99 | 18,500 |
| 2025-04-24 | 470.00 | 476.00 | 462.00 | 471.00 | 2,286.41 | 10,098 |
| 2025-04-23 | 468.00 | 473.00 | 458.00 | 470.00 | 2,281.55 | 14,103 |
| 2025-04-22 | 464.00 | 470.00 | 457.00 | 468.00 | 2,271.85 | 13,667 |
| 2025-04-21 | 463.00 | 470.00 | 457.00 | 463.00 | 2,247.57 | 12,089 |
| 2025-04-18 | 450.00 | 465.00 | 446.00 | 462.00 | 2,242.72 | 11,356 |
| 2025-04-17 | 451.00 | 454.00 | 445.00 | 450.00 | 2,184.47 | 9,345 |
| 2025-04-16 | 452.00 | 462.00 | 449.00 | 450.00 | 2,184.47 | 11,854 |
| 2025-04-15 | 446.00 | 460.00 | 440.00 | 452.00 | 2,194.18 | 9,967 |
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.