See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 255220.KQ stock page

SG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-222,690.002,695.002,640.002,645.002,464.142,477,451
2026-04-212,725.002,765.002,705.002,730.002,543.332,088,811
2026-04-202,750.002,750.002,695.002,700.002,515.382,167,367
2026-04-172,775.002,795.002,710.002,770.002,580.592,092,358
2026-04-162,770.002,800.002,720.002,760.002,571.272,555,790
2026-04-152,780.002,810.002,725.002,745.002,557.303,017,734
2026-04-142,800.002,810.002,745.002,745.002,557.302,328,877
2026-04-132,735.002,750.002,650.002,750.002,561.964,961,244
2026-04-102,850.002,980.002,790.002,800.002,608.545,654,811
2026-04-092,780.002,840.002,740.002,780.002,589.913,464,842
2026-04-082,910.002,960.002,755.002,865.002,669.0912,635,503
2026-04-072,770.002,790.002,650.002,750.002,561.962,605,036
2026-04-062,695.002,735.002,635.002,705.002,520.032,180,068
2026-04-032,680.002,730.002,650.002,685.002,501.401,294,663
2026-04-022,860.002,860.002,600.002,635.002,454.823,370,603
2026-04-012,700.002,840.002,690.002,820.002,627.172,912,626
2026-03-312,615.002,695.002,575.002,605.002,426.871,673,161
2026-03-302,605.002,685.002,580.002,660.002,478.111,353,390
2026-03-272,650.002,760.002,620.002,705.002,520.031,625,780
2026-03-262,790.002,830.002,685.002,710.002,524.691,887,007
2026-03-252,775.002,835.002,730.002,830.002,636.491,980,033
2026-03-242,750.002,785.002,660.002,710.002,524.691,471,201
2026-03-232,760.002,785.002,650.002,650.002,468.802,321,292
2026-03-202,765.002,910.002,765.002,845.002,650.464,397,776
2026-03-192,705.002,770.002,685.002,720.002,534.011,831,139
2026-03-182,800.002,850.002,765.002,790.002,599.221,952,500
2026-03-172,790.002,920.002,790.002,815.002,622.511,799,816
2026-03-162,800.002,840.002,755.002,785.002,594.561,592,609
2026-03-132,735.002,945.002,710.002,875.002,678.413,989,913
2026-03-122,730.002,865.002,700.002,830.002,636.492,636,368
2026-03-112,835.002,835.002,695.002,750.002,561.963,456,730
2026-03-102,730.002,870.002,640.002,840.002,645.804,359,751
2026-03-092,565.002,610.002,470.002,550.002,375.632,786,920
2026-03-062,605.002,730.002,590.002,720.002,534.012,217,393
2026-03-052,615.002,740.002,600.002,660.002,478.113,169,962
2026-03-042,610.002,715.002,445.002,465.002,296.456,008,841
2026-03-032,840.002,920.002,725.002,730.002,543.336,295,938
2026-02-272,885.003,015.002,835.003,005.002,799.523,854,535
2026-02-262,795.002,985.002,755.002,900.002,701.706,257,942
2026-02-252,900.002,900.002,755.002,755.002,566.625,133,122
2026-02-242,975.002,975.002,850.002,900.002,701.705,448,950
2026-02-232,955.003,020.002,890.003,005.002,799.524,851,135
2026-02-203,070.003,130.002,980.003,000.002,794.867,134,534
2026-02-193,195.003,220.003,020.003,135.002,920.639,472,542
2026-02-133,190.003,415.003,180.003,340.003,111.617,650,050
2026-02-123,375.003,630.003,265.003,270.003,046.4029,332,453
2026-02-113,140.003,320.003,095.003,160.002,943.928,901,978
2026-02-103,200.003,370.003,055.003,160.002,943.9214,666,307
2026-02-093,400.003,445.003,170.003,170.002,953.2415,760,067
2026-02-062,940.003,550.002,830.003,350.003,120.9354,128,653
2026-02-053,000.003,195.002,840.002,965.002,762.2622,715,439
2026-02-043,030.003,155.002,955.003,045.002,836.7914,521,785
2026-02-032,745.003,445.002,740.003,240.003,018.4526,252,683
2026-02-022,600.002,815.002,585.002,650.002,468.803,638,008
2026-01-302,865.002,880.002,555.002,680.002,496.746,014,299
2026-01-292,690.002,865.002,650.002,855.002,659.785,113,426
2026-01-282,515.002,730.002,500.002,705.002,520.036,154,337
2026-01-272,515.002,520.002,450.002,510.002,338.371,524,449
2026-01-262,520.002,555.002,455.002,500.002,329.053,596,669
2026-01-232,595.002,685.002,495.002,655.002,473.457,829,451
← NewerPage 3 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-2724.4208 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.