SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 486.00 | 493.00 | 480.00 | 487.00 | 2,364.08 | 18,347 |
| 2025-01-13 | 502.00 | 502.00 | 482.00 | 486.00 | 2,359.22 | 46,216 |
| 2025-01-10 | 492.00 | 506.00 | 492.00 | 502.00 | 2,436.89 | 123,518 |
| 2025-01-09 | 489.00 | 578.00 | 471.00 | 522.00 | 2,533.98 | 1,280,303 |
| 2025-01-08 | 491.00 | 491.00 | 472.00 | 489.00 | 2,373.79 | 18,206 |
| 2025-01-07 | 479.00 | 487.00 | 466.00 | 478.00 | 2,320.39 | 12,546 |
| 2025-01-06 | 477.00 | 487.00 | 468.00 | 479.00 | 2,325.24 | 25,757 |
| 2025-01-03 | 463.00 | 487.00 | 457.00 | 466.00 | 2,262.14 | 23,549 |
| 2025-01-02 | 464.00 | 474.00 | 455.00 | 464.00 | 2,252.43 | 10,528 |
| 2024-12-30 | 454.00 | 465.00 | 453.00 | 464.00 | 2,252.43 | 5,855 |
| 2024-12-27 | 468.00 | 468.00 | 443.00 | 454.00 | 2,203.88 | 2,622 |
| 2024-12-26 | 480.00 | 480.00 | 451.00 | 473.00 | 2,186.78 | 6,202 |
| 2024-12-24 | 463.00 | 497.00 | 463.00 | 473.00 | 2,186.78 | 11,385 |
| 2024-12-23 | 451.00 | 471.00 | 451.00 | 468.00 | 2,163.66 | 5,898 |
| 2024-12-20 | 464.00 | 479.00 | 452.00 | 455.00 | 2,103.56 | 11,278 |
| 2024-12-19 | 455.00 | 480.00 | 455.00 | 459.00 | 2,122.05 | 9,854 |
| 2024-12-18 | 477.00 | 488.00 | 463.00 | 476.00 | 2,200.65 | 25,023 |
| 2024-12-17 | 480.00 | 480.00 | 460.00 | 477.00 | 2,205.27 | 16,814 |
| 2024-12-16 | 487.00 | 487.00 | 465.00 | 476.00 | 2,200.65 | 23,204 |
| 2024-12-13 | 441.00 | 480.00 | 441.00 | 470.00 | 2,172.91 | 24,301 |
| 2024-12-12 | 451.00 | 465.00 | 438.00 | 451.00 | 2,085.07 | 26,734 |
| 2024-12-11 | 440.00 | 453.00 | 430.00 | 451.00 | 2,085.07 | 13,309 |
| 2024-12-10 | 383.00 | 438.00 | 383.00 | 430.00 | 1,987.98 | 36,735 |
| 2024-12-09 | 439.00 | 439.00 | 398.00 | 412.00 | 1,904.76 | 38,197 |
| 2024-12-06 | 473.00 | 479.00 | 447.00 | 450.00 | 2,080.44 | 26,055 |
| 2024-12-05 | 495.00 | 495.00 | 470.00 | 475.00 | 2,196.02 | 26,668 |
| 2024-12-04 | 479.00 | 495.00 | 465.00 | 495.00 | 2,288.49 | 44,191 |
| 2024-12-03 | 483.00 | 495.00 | 481.00 | 489.00 | 2,260.75 | 10,427 |
| 2024-12-02 | 493.00 | 504.00 | 481.00 | 488.00 | 2,256.13 | 22,087 |
| 2024-11-29 | 504.00 | 504.00 | 487.00 | 489.00 | 2,260.75 | 19,965 |
| 2024-11-28 | 493.00 | 506.00 | 492.00 | 504.00 | 2,330.10 | 20,020 |
| 2024-11-27 | 492.00 | 494.00 | 484.00 | 493.00 | 2,279.24 | 58,136 |
| 2024-11-26 | 519.00 | 519.00 | 498.00 | 498.00 | 2,302.36 | 16,199 |
| 2024-11-25 | 506.00 | 508.00 | 493.00 | 500.00 | 2,311.60 | 26,851 |
| 2024-11-22 | 495.00 | 501.00 | 492.00 | 499.00 | 2,306.98 | 8,047 |
| 2024-11-21 | 499.00 | 511.00 | 485.00 | 495.00 | 2,288.49 | 31,577 |
| 2024-11-20 | 503.00 | 503.00 | 491.00 | 495.00 | 2,288.49 | 30,375 |
| 2024-11-19 | 504.00 | 510.00 | 498.00 | 501.00 | 2,316.23 | 12,553 |
| 2024-11-18 | 501.00 | 517.00 | 496.00 | 503.00 | 2,325.47 | 36,700 |
| 2024-11-15 | 509.00 | 513.00 | 489.00 | 501.00 | 2,316.23 | 39,422 |
| 2024-11-14 | 516.00 | 530.00 | 510.00 | 513.00 | 2,371.71 | 37,386 |
| 2024-11-13 | 527.00 | 540.00 | 517.00 | 522.00 | 2,413.32 | 47,973 |
| 2024-11-12 | 544.00 | 547.00 | 517.00 | 527.00 | 2,436.43 | 68,799 |
| 2024-11-11 | 512.00 | 547.00 | 509.00 | 527.00 | 2,436.43 | 52,864 |
| 2024-11-08 | 504.00 | 515.00 | 504.00 | 511.00 | 2,362.46 | 27,170 |
| 2024-11-07 | 504.00 | 510.00 | 500.00 | 510.00 | 2,357.84 | 26,234 |
| 2024-11-06 | 512.00 | 520.00 | 501.00 | 510.00 | 2,357.84 | 20,101 |
| 2024-11-05 | 496.00 | 507.00 | 496.00 | 505.00 | 2,334.72 | 8,884 |
| 2024-11-04 | 500.00 | 505.00 | 491.00 | 503.00 | 2,325.47 | 16,392 |
| 2024-11-01 | 504.00 | 504.00 | 496.00 | 500.00 | 2,311.60 | 24,921 |
| 2024-10-31 | 504.00 | 505.00 | 495.00 | 504.00 | 2,330.10 | 54,594 |
| 2024-10-30 | 503.00 | 514.00 | 497.00 | 504.00 | 2,330.10 | 121,601 |
| 2024-10-29 | 508.00 | 618.00 | 508.00 | 518.00 | 2,394.82 | 1,924,766 |
| 2024-10-28 | 505.00 | 509.00 | 499.00 | 508.00 | 2,348.59 | 3,785 |
| 2024-10-25 | 499.00 | 510.00 | 498.00 | 498.00 | 2,302.36 | 5,668 |
| 2024-10-24 | 509.00 | 509.00 | 499.00 | 499.00 | 2,306.98 | 5,261 |
| 2024-10-23 | 505.00 | 519.00 | 501.00 | 509.00 | 2,353.21 | 3,815 |
| 2024-10-22 | 512.00 | 524.00 | 495.00 | 505.00 | 2,334.72 | 9,072 |
| 2024-10-21 | 499.00 | 525.00 | 498.00 | 512.00 | 2,367.08 | 16,284 |
| 2024-10-18 | 514.00 | 514.00 | 497.00 | 498.00 | 2,302.36 | 36,044 |
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.