SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,213.00 | 1,329.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,138,568 |
| 2026-07-21 | 1,320.00 | 1,320.00 | 1,161.00 | 1,212.00 | 1,212.00 | 1,906,915 |
| 2026-07-20 | 1,435.00 | 1,516.00 | 1,374.00 | 1,388.00 | 1,293.09 | 2,043,717 |
| 2026-07-16 | 1,384.00 | 1,700.00 | 1,384.00 | 1,435.00 | 1,336.88 | 8,777,310 |
| 2026-07-15 | 1,394.00 | 1,418.00 | 1,351.00 | 1,383.00 | 1,288.43 | 1,168,006 |
| 2026-07-14 | 1,405.00 | 1,434.00 | 1,342.00 | 1,371.00 | 1,277.25 | 1,184,028 |
| 2026-07-13 | 1,552.00 | 1,576.00 | 1,410.00 | 1,414.00 | 1,317.31 | 1,642,145 |
| 2026-07-10 | 1,493.00 | 1,562.00 | 1,493.00 | 1,552.00 | 1,445.88 | 1,279,423 |
| 2026-07-09 | 1,480.00 | 1,519.00 | 1,410.00 | 1,491.00 | 1,389.05 | 2,639,750 |
| 2026-07-08 | 1,660.00 | 1,961.00 | 1,480.00 | 1,489.00 | 1,387.18 | 18,254,006 |
| 2026-07-07 | 1,431.00 | 1,550.00 | 1,410.00 | 1,509.00 | 1,405.82 | 1,997,680 |
| 2026-07-06 | 1,419.00 | 1,430.00 | 1,384.00 | 1,410.00 | 1,313.59 | 758,703 |
| 2026-07-03 | 1,411.00 | 1,429.00 | 1,336.00 | 1,386.00 | 1,291.23 | 1,329,700 |
| 2026-07-02 | 1,470.00 | 1,476.00 | 1,382.00 | 1,385.00 | 1,290.30 | 1,252,516 |
| 2026-07-01 | 1,476.00 | 1,524.00 | 1,468.00 | 1,476.00 | 1,375.07 | 728,352 |
| 2026-06-30 | 1,514.00 | 1,515.00 | 1,475.00 | 1,476.00 | 1,375.07 | 457,474 |
| 2026-06-29 | 1,381.00 | 1,525.00 | 1,381.00 | 1,509.00 | 1,405.82 | 1,057,319 |
| 2026-06-26 | 1,462.00 | 1,486.00 | 1,390.00 | 1,421.00 | 1,323.83 | 1,308,228 |
| 2026-06-25 | 1,477.00 | 1,574.00 | 1,437.00 | 1,460.00 | 1,360.17 | 1,129,999 |
| 2026-06-24 | 1,453.00 | 1,500.00 | 1,437.00 | 1,483.00 | 1,381.59 | 1,121,933 |
| 2026-06-23 | 1,511.00 | 1,579.00 | 1,431.00 | 1,455.00 | 1,355.51 | 2,586,122 |
| 2026-06-22 | 1,535.00 | 1,584.00 | 1,501.00 | 1,514.00 | 1,410.47 | 2,706,648 |
| 2026-06-19 | 1,700.00 | 1,835.00 | 1,535.00 | 1,606.00 | 1,496.18 | 10,621,821 |
| 2026-06-18 | 2,285.00 | 2,295.00 | 2,165.00 | 2,175.00 | 2,026.28 | 1,550,775 |
| 2026-06-17 | 2,250.00 | 2,370.00 | 2,140.00 | 2,305.00 | 2,147.39 | 2,434,522 |
| 2026-06-16 | 2,140.00 | 2,325.00 | 2,080.00 | 2,175.00 | 2,026.28 | 2,462,996 |
| 2026-06-15 | 2,180.00 | 2,220.00 | 2,100.00 | 2,140.00 | 1,993.67 | 1,734,043 |
| 2026-06-12 | 1,988.00 | 2,130.00 | 1,925.00 | 2,005.00 | 1,867.90 | 1,781,819 |
| 2026-06-11 | 1,869.00 | 1,869.00 | 1,805.00 | 1,834.00 | 1,708.59 | 920,648 |
| 2026-06-10 | 1,860.00 | 1,915.00 | 1,809.00 | 1,883.00 | 1,754.24 | 1,123,164 |
| 2026-06-09 | 1,840.00 | 1,901.00 | 1,826.00 | 1,870.00 | 1,742.13 | 912,398 |
| 2026-06-08 | 1,850.00 | 1,918.00 | 1,811.00 | 1,840.00 | 1,714.18 | 1,244,137 |
| 2026-06-05 | 1,915.00 | 2,070.00 | 1,871.00 | 1,967.00 | 1,832.50 | 1,706,375 |
| 2026-06-04 | 1,951.00 | 2,020.00 | 1,915.00 | 1,926.00 | 1,794.30 | 927,525 |
| 2026-06-02 | 1,991.00 | 2,010.00 | 1,900.00 | 1,973.00 | 1,838.09 | 1,418,251 |
| 2026-06-01 | 2,010.00 | 2,050.00 | 1,946.00 | 2,005.00 | 1,867.90 | 1,577,968 |
| 2026-05-29 | 2,130.00 | 2,160.00 | 2,005.00 | 2,070.00 | 1,928.46 | 1,250,943 |
| 2026-05-28 | 2,135.00 | 2,150.00 | 2,045.00 | 2,105.00 | 1,961.06 | 1,210,903 |
| 2026-05-27 | 2,250.00 | 2,250.00 | 2,130.00 | 2,160.00 | 2,012.30 | 1,196,843 |
| 2026-05-26 | 2,295.00 | 2,320.00 | 2,225.00 | 2,250.00 | 2,096.15 | 1,251,871 |
| 2026-05-22 | 2,220.00 | 2,280.00 | 2,200.00 | 2,230.00 | 2,077.51 | 967,675 |
| 2026-05-21 | 2,140.00 | 2,240.00 | 2,140.00 | 2,185.00 | 2,035.59 | 1,168,818 |
| 2026-05-20 | 2,180.00 | 2,185.00 | 2,070.00 | 2,115.00 | 1,970.38 | 1,503,911 |
| 2026-05-19 | 2,175.00 | 2,235.00 | 2,130.00 | 2,210.00 | 2,058.88 | 1,366,536 |
| 2026-05-18 | 2,200.00 | 2,255.00 | 2,150.00 | 2,215.00 | 2,063.54 | 1,749,047 |
| 2026-05-15 | 2,350.00 | 2,365.00 | 2,260.00 | 2,290.00 | 2,133.41 | 1,701,604 |
| 2026-05-14 | 2,350.00 | 2,385.00 | 2,320.00 | 2,335.00 | 2,175.34 | 961,828 |
| 2026-05-13 | 2,320.00 | 2,430.00 | 2,305.00 | 2,370.00 | 2,207.94 | 1,373,772 |
| 2026-05-12 | 2,410.00 | 2,450.00 | 2,280.00 | 2,340.00 | 2,179.99 | 2,554,621 |
| 2026-05-11 | 2,480.00 | 2,495.00 | 2,430.00 | 2,435.00 | 2,268.50 | 1,520,710 |
| 2026-05-08 | 2,530.00 | 2,540.00 | 2,465.00 | 2,505.00 | 2,333.71 | 2,299,247 |
| 2026-05-07 | 2,585.00 | 2,690.00 | 2,535.00 | 2,570.00 | 2,394.27 | 4,933,696 |
| 2026-05-06 | 2,600.00 | 2,600.00 | 2,490.00 | 2,520.00 | 2,347.68 | 2,773,986 |
| 2026-05-04 | 2,670.00 | 2,715.00 | 2,585.00 | 2,590.00 | 2,412.90 | 2,152,538 |
| 2026-04-30 | 2,630.00 | 2,660.00 | 2,600.00 | 2,645.00 | 2,464.14 | 2,318,456 |
| 2026-04-29 | 2,575.00 | 2,600.00 | 2,550.00 | 2,585.00 | 2,408.24 | 872,002 |
| 2026-04-28 | 2,590.00 | 2,610.00 | 2,550.00 | 2,575.00 | 2,398.92 | 1,206,230 |
| 2026-04-27 | 2,565.00 | 2,610.00 | 2,510.00 | 2,590.00 | 2,412.90 | 1,832,512 |
| 2026-04-24 | 2,575.00 | 2,590.00 | 2,550.00 | 2,565.00 | 2,389.61 | 1,357,683 |
| 2026-04-23 | 2,650.00 | 2,675.00 | 2,520.00 | 2,580.00 | 2,403.58 | 3,649,539 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 24.4208 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.