SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 456.00 | 460.00 | 444.00 | 444.00 | 2,155.34 | 14,283 |
| 2025-04-11 | 450.00 | 458.00 | 443.00 | 456.00 | 2,213.59 | 14,331 |
| 2025-04-10 | 453.00 | 454.00 | 442.00 | 450.00 | 2,184.47 | 13,631 |
| 2025-04-09 | 445.00 | 445.00 | 438.00 | 444.00 | 2,155.34 | 4,533 |
| 2025-04-08 | 438.00 | 462.00 | 431.00 | 441.00 | 2,140.78 | 29,314 |
| 2025-04-07 | 458.00 | 458.00 | 437.00 | 442.00 | 2,145.63 | 16,534 |
| 2025-04-04 | 455.00 | 467.00 | 425.00 | 451.00 | 2,189.32 | 16,715 |
| 2025-04-03 | 465.00 | 465.00 | 442.00 | 450.00 | 2,184.47 | 1,313 |
| 2025-04-02 | 450.00 | 454.00 | 439.00 | 446.00 | 2,165.05 | 6,191 |
| 2025-04-01 | 450.00 | 450.00 | 431.00 | 441.00 | 2,140.78 | 3,937 |
| 2025-03-31 | 446.00 | 446.00 | 435.00 | 436.00 | 2,116.51 | 4,964 |
| 2025-03-28 | 456.00 | 456.00 | 443.00 | 446.00 | 2,165.05 | 11,477 |
| 2025-03-27 | 456.00 | 456.00 | 444.00 | 456.00 | 2,213.59 | 3,978 |
| 2025-03-26 | 466.00 | 466.00 | 452.00 | 457.00 | 2,218.45 | 5,555 |
| 2025-03-25 | 444.00 | 459.00 | 444.00 | 452.00 | 2,194.18 | 9,062 |
| 2025-03-24 | 460.00 | 467.00 | 451.00 | 453.00 | 2,199.03 | 6,984 |
| 2025-03-21 | 444.00 | 462.00 | 444.00 | 460.00 | 2,233.01 | 8,586 |
| 2025-03-20 | 453.00 | 456.00 | 448.00 | 449.00 | 2,179.61 | 13,720 |
| 2025-03-19 | 452.00 | 453.00 | 448.00 | 453.00 | 2,199.03 | 3,462 |
| 2025-03-18 | 451.00 | 455.00 | 450.00 | 453.00 | 2,199.03 | 4,254 |
| 2025-03-17 | 444.00 | 456.00 | 444.00 | 451.00 | 2,189.32 | 5,956 |
| 2025-03-14 | 449.00 | 450.00 | 441.00 | 450.00 | 2,184.47 | 14,562 |
| 2025-03-13 | 458.00 | 458.00 | 444.00 | 449.00 | 2,179.61 | 11,923 |
| 2025-03-12 | 457.00 | 461.00 | 454.00 | 456.00 | 2,213.59 | 3,841 |
| 2025-03-11 | 463.00 | 463.00 | 450.00 | 457.00 | 2,218.45 | 8,047 |
| 2025-03-10 | 468.00 | 472.00 | 460.00 | 463.00 | 2,247.57 | 6,975 |
| 2025-03-07 | 480.00 | 483.00 | 460.00 | 468.00 | 2,271.85 | 16,795 |
| 2025-03-06 | 475.00 | 485.00 | 475.00 | 480.00 | 2,330.10 | 3,421 |
| 2025-03-05 | 478.00 | 490.00 | 476.00 | 480.00 | 2,330.10 | 5,242 |
| 2025-03-04 | 495.00 | 495.00 | 474.00 | 480.00 | 2,330.10 | 10,759 |
| 2025-02-28 | 483.00 | 494.00 | 480.00 | 483.00 | 2,344.66 | 5,246 |
| 2025-02-27 | 487.00 | 500.00 | 479.00 | 485.00 | 2,354.37 | 28,200 |
| 2025-02-26 | 483.00 | 488.00 | 479.00 | 482.00 | 2,339.81 | 9,550 |
| 2025-02-25 | 503.00 | 503.00 | 477.00 | 483.00 | 2,344.66 | 38,185 |
| 2025-02-24 | 479.00 | 488.00 | 476.00 | 486.00 | 2,359.22 | 12,559 |
| 2025-02-21 | 510.00 | 510.00 | 482.00 | 486.00 | 2,359.22 | 27,230 |
| 2025-02-20 | 499.00 | 499.00 | 492.00 | 496.00 | 2,407.77 | 2,485 |
| 2025-02-19 | 501.00 | 501.00 | 488.00 | 488.00 | 2,368.93 | 28,194 |
| 2025-02-18 | 510.00 | 510.00 | 497.00 | 501.00 | 2,432.04 | 3,664 |
| 2025-02-17 | 503.00 | 509.00 | 495.00 | 504.00 | 2,446.60 | 7,112 |
| 2025-02-14 | 502.00 | 505.00 | 499.00 | 503.00 | 2,441.75 | 8,660 |
| 2025-02-13 | 492.00 | 506.00 | 492.00 | 496.00 | 2,407.77 | 8,339 |
| 2025-02-12 | 509.00 | 509.00 | 496.00 | 500.00 | 2,427.19 | 41,585 |
| 2025-02-11 | 505.00 | 505.00 | 495.00 | 502.00 | 2,436.89 | 3,840 |
| 2025-02-10 | 510.00 | 510.00 | 494.00 | 499.00 | 2,422.33 | 8,778 |
| 2025-02-07 | 515.00 | 515.00 | 495.00 | 496.00 | 2,407.77 | 15,675 |
| 2025-02-06 | 512.00 | 539.00 | 502.00 | 506.00 | 2,456.31 | 82,887 |
| 2025-02-05 | 507.00 | 509.00 | 495.00 | 507.00 | 2,461.17 | 17,659 |
| 2025-02-04 | 495.00 | 510.00 | 482.00 | 499.00 | 2,422.33 | 52,831 |
| 2025-02-03 | 494.00 | 496.00 | 478.00 | 484.00 | 2,349.52 | 28,981 |
| 2025-01-31 | 484.00 | 504.00 | 484.00 | 492.00 | 2,388.35 | 12,377 |
| 2025-01-24 | 485.00 | 499.00 | 481.00 | 489.00 | 2,373.79 | 4,627 |
| 2025-01-23 | 500.00 | 505.00 | 484.00 | 484.00 | 2,349.52 | 9,575 |
| 2025-01-22 | 503.00 | 503.00 | 491.00 | 492.00 | 2,388.35 | 11,794 |
| 2025-01-21 | 507.00 | 507.00 | 500.00 | 503.00 | 2,441.75 | 8,797 |
| 2025-01-20 | 501.00 | 507.00 | 495.00 | 507.00 | 2,461.17 | 11,839 |
| 2025-01-17 | 503.00 | 507.00 | 493.00 | 501.00 | 2,432.04 | 15,988 |
| 2025-01-16 | 493.00 | 509.00 | 489.00 | 503.00 | 2,441.75 | 30,273 |
| 2025-01-15 | 487.00 | 494.00 | 482.00 | 487.00 | 2,364.08 | 16,756 |
| 2025-01-14 | 486.00 | 493.00 | 480.00 | 487.00 | 2,364.08 | 18,347 |
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.