See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.43▲ 2.35%
← 255220.KQ stock page

SG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-282,355.002,370.002,310.002,330.002,170.68937,472
2025-10-272,340.002,365.002,320.002,355.002,193.971,352,869
2025-10-242,340.002,370.002,290.002,350.002,189.311,168,020
2025-10-232,260.002,395.002,250.002,330.002,170.681,564,283
2025-10-222,245.002,330.002,235.002,305.002,147.391,969,723
2025-10-212,355.002,420.002,320.002,340.002,179.992,497,219
2025-10-202,450.002,450.002,320.002,355.002,193.974,657,361
2025-10-172,395.002,550.002,305.002,530.002,357.0013,333,319
2025-10-162,235.002,240.002,185.002,195.002,044.91784,918
2025-10-152,170.002,240.002,170.002,225.002,072.86874,081
2025-10-142,165.002,235.002,140.002,165.002,016.961,086,673
2025-10-132,130.002,180.002,115.002,160.002,012.30743,231
2025-10-102,185.002,185.002,115.002,170.002,021.62889,106
2025-10-022,110.002,165.002,105.002,155.002,007.64650,037
2025-10-012,120.002,140.002,100.002,110.001,965.72474,017
2025-09-302,120.002,135.002,097.002,120.001,975.04435,894
2025-09-292,100.002,170.002,100.002,110.001,965.72683,880
2025-09-262,170.002,185.002,100.002,105.001,961.06954,973
2025-09-252,160.002,205.002,155.002,170.002,021.62553,103
2025-09-242,185.002,205.002,160.002,180.002,030.93688,124
2025-09-232,230.002,235.002,165.002,185.002,035.591,003,182
2025-09-222,205.002,265.002,195.002,215.002,063.54728,162
2025-09-192,220.002,245.002,205.002,225.002,072.86628,437
2025-09-182,215.002,240.002,200.002,230.002,077.51607,465
2025-09-172,220.002,220.002,175.002,215.002,063.54667,243
2025-09-162,235.002,245.002,202.002,210.002,058.88667,430
2025-09-152,255.002,275.002,205.002,225.002,072.86744,746
2025-09-122,290.002,325.002,250.002,255.002,100.811,411,339
2025-09-112,260.002,295.002,235.002,280.002,124.10766,959
2025-09-102,215.002,265.002,200.002,260.002,105.46816,953
2025-09-092,210.002,240.002,195.002,215.002,063.54535,795
2025-09-082,245.002,245.002,165.002,210.002,058.881,207,382
2025-09-052,280.002,305.002,220.002,245.002,091.49855,254
2025-09-042,230.002,325.002,220.002,290.002,133.411,204,323
2025-09-032,200.002,230.002,190.002,205.002,054.22698,235
2025-09-022,225.002,265.002,215.002,220.002,068.20894,466
2025-09-012,260.002,275.002,205.002,215.002,063.541,115,585
2025-08-292,300.002,335.002,275.002,315.002,156.70910,454
2025-08-282,250.002,335.002,250.002,305.002,147.39853,770
2025-08-272,325.002,340.002,295.002,295.002,138.071,227,962
2025-08-262,395.002,400.002,335.002,345.002,184.651,287,971
2025-08-252,335.002,385.002,300.002,340.002,179.992,000,082
2025-08-222,440.002,485.002,360.002,390.002,226.572,614,520
2025-08-212,480.002,550.002,450.002,505.002,333.712,548,249
2025-08-202,725.002,740.002,540.002,540.002,366.324,630,680
2025-08-192,695.002,765.002,600.002,650.002,468.809,202,804
2025-08-182,470.002,645.002,395.002,605.002,426.876,107,032
2025-08-142,295.002,650.002,295.002,490.002,319.7412,311,272
2025-08-132,440.002,440.002,310.002,310.002,152.043,297,519
2025-08-122,430.002,605.002,425.002,500.002,329.056,307,621
2025-08-112,595.002,680.002,500.002,525.002,352.346,804,617
2025-08-082,630.002,710.002,430.002,495.002,324.3913,818,978
2025-08-072,270.002,455.002,205.002,415.002,249.8610,212,496
2025-08-062,150.002,195.002,125.002,130.001,984.35765,050
2025-08-052,145.002,190.002,130.002,175.002,026.28844,083
2025-08-042,135.002,180.002,065.002,140.001,993.671,211,448
2025-08-012,095.002,170.002,040.002,135.001,989.011,231,412
2025-07-312,085.002,110.002,055.002,100.001,956.40636,300
2025-07-302,070.002,085.002,025.002,060.001,919.14526,925
2025-07-292,035.002,110.002,025.002,065.001,923.801,072,840
← NewerPage 5 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.