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
2026-01-222,285.002,465.002,285.002,425.002,259.183,072,889
2026-01-212,285.002,310.002,250.002,260.002,105.461,497,612
2026-01-202,330.002,355.002,255.002,340.002,179.991,634,904
2026-01-192,340.002,370.002,305.002,340.002,179.991,481,907
2026-01-162,340.002,350.002,275.002,305.002,147.391,879,573
2026-01-152,350.002,375.002,320.002,360.002,198.631,170,838
2026-01-142,365.002,370.002,310.002,350.002,189.311,076,070
2026-01-132,475.002,485.002,360.002,365.002,203.281,799,651
2026-01-122,480.002,555.002,405.002,410.002,245.212,571,875
2026-01-092,410.002,465.002,390.002,455.002,287.131,173,942
2026-01-082,435.002,440.002,345.002,395.002,231.231,803,560
2026-01-072,485.002,525.002,410.002,435.002,268.501,829,376
2026-01-062,505.002,575.002,460.002,475.002,305.761,904,146
2026-01-052,485.002,550.002,415.002,520.002,347.681,916,413
2026-01-022,550.002,550.002,465.002,500.002,329.052,728,907
2025-12-302,600.002,635.002,510.002,595.002,417.564,401,475
2025-12-292,635.002,750.002,545.002,700.002,515.387,093,990
2025-12-262,505.002,520.002,440.002,460.002,291.791,898,606
2025-12-242,490.002,535.002,475.002,500.002,329.051,788,829
2025-12-232,610.002,635.002,505.002,515.002,343.032,822,104
2025-12-222,675.002,690.002,595.002,645.002,464.142,269,878
2025-12-192,630.002,685.002,585.002,670.002,487.432,075,696
2025-12-182,645.002,770.002,590.002,605.002,426.872,663,654
2025-12-172,700.002,745.002,650.002,695.002,510.722,505,025
2025-12-162,735.003,005.002,650.002,695.002,510.727,375,609
2025-12-152,655.002,760.002,630.002,720.002,534.014,122,545
2025-12-122,630.002,965.002,600.002,740.002,552.6414,353,508
2025-12-112,570.002,640.002,540.002,545.002,370.982,768,433
2025-12-102,410.002,565.002,375.002,555.002,380.293,236,482
2025-12-092,370.002,440.002,355.002,415.002,249.861,067,848
2025-12-082,340.002,400.002,325.002,385.002,221.921,286,072
2025-12-052,380.002,420.002,320.002,355.002,193.971,641,055
2025-12-042,370.002,405.002,300.002,380.002,217.263,573,423
2025-12-032,595.002,600.002,405.002,430.002,263.845,287,452
2025-12-022,620.002,730.002,555.002,675.002,492.093,250,398
2025-12-012,595.002,675.002,550.002,620.002,440.852,651,966
2025-11-282,590.002,615.002,540.002,575.002,398.921,963,127
2025-11-272,550.002,670.002,510.002,590.002,412.903,267,152
2025-11-262,660.002,760.002,550.002,630.002,450.165,948,127
2025-11-252,505.002,600.002,440.002,575.002,398.923,729,955
2025-11-242,540.002,670.002,495.002,545.002,370.9810,977,275
2025-11-212,305.002,460.002,205.002,400.002,235.896,605,499
2025-11-202,200.002,270.002,180.002,255.002,100.811,809,086
2025-11-192,080.002,160.002,055.002,130.001,984.35722,225
2025-11-182,150.002,165.002,080.002,080.001,937.77765,609
2025-11-172,150.002,175.002,065.002,165.002,016.96907,448
2025-11-142,125.002,205.002,125.002,140.001,993.67780,322
2025-11-132,130.002,205.002,100.002,190.002,040.251,033,733
2025-11-122,105.002,150.002,080.002,105.001,961.06841,314
2025-11-112,055.002,105.002,045.002,070.001,928.46892,239
2025-11-102,040.002,075.002,015.002,060.001,919.141,225,155
2025-11-072,020.002,075.002,005.002,035.001,895.851,141,842
2025-11-062,125.002,145.002,065.002,075.001,933.11882,286
2025-11-052,150.002,155.002,000.002,110.001,965.721,761,375
2025-11-042,170.002,215.002,140.002,150.002,002.99958,989
2025-11-032,215.002,235.002,155.002,175.002,026.281,657,472
2025-10-312,270.002,295.002,220.002,235.002,082.17878,074
2025-10-302,330.002,330.002,240.002,275.002,119.441,296,553
2025-10-292,330.002,360.002,300.002,330.002,170.68960,327
2025-10-282,355.002,370.002,310.002,330.002,170.68937,472
← NewerPage 4 of 5 · 245 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.