SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2,030.00 | 2,065.00 | 1,939.00 | 1,969.00 | 1,969.00 | 41,383 |
| 2026-10-20 | 2,020.00 | 2,035.00 | 1,956.00 | 1,959.00 | 1,959.00 | 40,847 |
| 2026-10-19 | 1,950.00 | 2,040.00 | 1,931.00 | 2,030.00 | 2,030.00 | 43,273 |
| 2026-10-16 | 1,977.00 | 2,060.00 | 1,959.00 | 1,986.00 | 1,986.00 | 39,261 |
| 2026-10-15 | 2,005.00 | 2,015.00 | 1,901.00 | 1,920.00 | 1,920.00 | 111,619 |
| 2026-10-14 | 2,025.00 | 2,140.00 | 2,020.00 | 2,060.00 | 2,060.00 | 85,212 |
| 2026-10-13 | 2,010.00 | 2,090.00 | 1,973.00 | 2,020.00 | 2,020.00 | 120,993 |
| 2026-10-12 | 2,145.00 | 2,180.00 | 2,035.00 | 2,045.00 | 2,045.00 | 75,685 |
| 2026-10-08 | 2,270.00 | 2,300.00 | 2,100.00 | 2,145.00 | 2,145.00 | 123,436 |
| 2026-10-07 | 2,585.00 | 2,585.00 | 2,240.00 | 2,270.00 | 2,270.00 | 400,285 |
| 2026-10-06 | 2,340.00 | 2,550.00 | 2,190.00 | 2,370.00 | 2,370.00 | 890,800 |
| 2026-10-02 | 2,020.00 | 2,070.00 | 2,010.00 | 2,050.00 | 2,050.00 | 44,844 |
| 2026-10-01 | 2,005.00 | 2,080.00 | 1,984.00 | 2,040.00 | 2,040.00 | 57,901 |
| 2026-09-30 | 2,030.00 | 2,080.00 | 2,020.00 | 2,020.00 | 2,020.00 | 59,546 |
| 2026-09-29 | 2,190.00 | 2,190.00 | 2,025.00 | 2,030.00 | 2,030.00 | 48,499 |
| 2026-09-28 | 2,110.00 | 2,175.00 | 2,070.00 | 2,130.00 | 2,130.00 | 102,704 |
| 2026-09-23 | 2,095.00 | 2,230.00 | 2,055.00 | 2,110.00 | 2,110.00 | 164,363 |
| 2026-09-22 | 2,125.00 | 2,200.00 | 2,060.00 | 2,095.00 | 2,095.00 | 103,413 |
| 2026-09-21 | 2,290.00 | 2,290.00 | 2,105.00 | 2,125.00 | 2,125.00 | 320,969 |
| 2026-09-18 | 2,180.00 | 2,395.00 | 2,100.00 | 2,230.00 | 2,230.00 | 502,650 |
| 2026-09-17 | 2,185.00 | 2,250.00 | 2,100.00 | 2,135.00 | 2,135.00 | 127,643 |
| 2026-09-16 | 2,310.00 | 2,350.00 | 2,160.00 | 2,185.00 | 2,185.00 | 210,753 |
| 2026-09-15 | 2,400.00 | 2,475.00 | 2,140.00 | 2,310.00 | 2,310.00 | 966,841 |
| 2026-09-14 | 1,954.00 | 2,360.00 | 1,930.00 | 2,305.00 | 2,305.00 | 1,525,378 |
| 2026-09-11 | 1,820.00 | 2,105.00 | 1,808.00 | 1,915.00 | 1,915.00 | 550,818 |
| 2026-09-10 | 1,850.00 | 1,850.00 | 1,760.00 | 1,787.00 | 1,787.00 | 25,176 |
| 2026-09-09 | 1,800.00 | 1,836.00 | 1,780.00 | 1,827.00 | 1,827.00 | 15,051 |
| 2026-09-08 | 1,831.00 | 1,850.00 | 1,792.00 | 1,800.00 | 1,800.00 | 30,935 |
| 2026-09-07 | 1,857.00 | 1,869.00 | 1,802.00 | 1,831.00 | 1,831.00 | 13,054 |
| 2026-09-04 | 1,821.00 | 1,871.00 | 1,800.00 | 1,845.00 | 1,845.00 | 28,191 |
| 2026-09-03 | 1,835.00 | 1,870.00 | 1,817.00 | 1,820.00 | 1,820.00 | 29,408 |
| 2026-09-02 | 1,838.00 | 1,891.00 | 1,816.00 | 1,850.00 | 1,850.00 | 18,698 |
| 2026-09-01 | 1,919.00 | 1,946.00 | 1,890.00 | 1,891.00 | 1,891.00 | 28,284 |
| 2026-08-31 | 1,987.00 | 1,987.00 | 1,890.00 | 1,929.00 | 1,929.00 | 56,822 |
| 2026-08-28 | 1,868.00 | 2,170.00 | 1,868.00 | 1,986.00 | 1,986.00 | 326,221 |
| 2026-08-27 | 1,878.00 | 1,906.00 | 1,803.00 | 1,868.00 | 1,868.00 | 12,304 |
| 2026-08-26 | 1,906.00 | 1,906.00 | 1,800.00 | 1,878.00 | 1,878.00 | 22,553 |
| 2026-08-25 | 1,910.00 | 1,910.00 | 1,785.00 | 1,858.00 | 1,858.00 | 44,800 |
| 2026-08-24 | 1,860.00 | 1,920.00 | 1,836.00 | 1,860.00 | 1,860.00 | 11,824 |
| 2026-08-21 | 1,922.00 | 1,925.00 | 1,843.00 | 1,860.00 | 1,860.00 | 28,008 |
| 2026-08-20 | 1,984.00 | 1,984.00 | 1,885.00 | 1,922.00 | 1,922.00 | 33,725 |
| 2026-08-19 | 1,893.00 | 1,989.00 | 1,850.00 | 1,906.00 | 1,906.00 | 40,997 |
| 2026-08-18 | 1,984.00 | 2,010.00 | 1,895.00 | 1,913.00 | 1,913.00 | 30,729 |
| 2026-08-14 | 1,978.00 | 2,015.00 | 1,964.00 | 1,984.00 | 1,984.00 | 20,220 |
| 2026-08-13 | 1,995.00 | 2,015.00 | 1,960.00 | 1,978.00 | 1,978.00 | 57,776 |
| 2026-08-12 | 1,986.00 | 2,090.00 | 1,953.00 | 1,995.00 | 1,995.00 | 73,923 |
| 2026-08-11 | 2,005.00 | 2,040.00 | 1,987.00 | 2,000.00 | 2,000.00 | 18,945 |
| 2026-08-10 | 1,930.00 | 2,045.00 | 1,914.00 | 2,020.00 | 2,020.00 | 52,860 |
| 2026-08-07 | 1,935.00 | 1,982.00 | 1,900.00 | 1,925.00 | 1,925.00 | 24,942 |
| 2026-08-06 | 1,966.00 | 1,970.00 | 1,886.00 | 1,951.00 | 1,951.00 | 56,589 |
| 2026-08-05 | 1,876.00 | 1,986.00 | 1,863.00 | 1,985.00 | 1,985.00 | 47,104 |
| 2026-08-04 | 1,751.00 | 1,880.00 | 1,751.00 | 1,876.00 | 1,876.00 | 64,160 |
| 2026-08-03 | 1,719.00 | 1,800.00 | 1,702.00 | 1,769.00 | 1,769.00 | 37,135 |
| 2026-07-31 | 1,739.00 | 1,780.00 | 1,689.00 | 1,719.00 | 1,719.00 | 52,118 |
| 2026-07-30 | 1,620.00 | 1,800.00 | 1,620.00 | 1,689.00 | 1,689.00 | 36,203 |
| 2026-07-29 | 1,735.00 | 1,803.00 | 1,623.00 | 1,636.00 | 1,636.00 | 90,699 |
| 2026-07-28 | 1,764.00 | 1,837.00 | 1,713.00 | 1,763.00 | 1,763.00 | 53,013 |
| 2026-07-27 | 1,855.00 | 1,855.00 | 1,764.00 | 1,764.00 | 1,764.00 | 28,357 |
| 2026-07-24 | 1,901.00 | 1,901.00 | 1,762.00 | 1,764.00 | 1,764.00 | 37,040 |
| 2026-07-23 | 1,821.00 | 1,998.00 | 1,806.00 | 1,901.00 | 1,901.00 | 127,311 |
Page 1 of 21 · 1,219 trading daysOlder →
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.