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%WTI100.04▲ 2.97%
← 255220.KQ stock page

SG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-282,045.002,055.001,999.002,005.001,867.90743,690
2025-07-252,075.002,090.002,025.002,050.001,909.82529,125
2025-07-242,110.002,120.002,065.002,075.001,933.11768,873
2025-07-232,140.002,140.002,055.002,125.001,979.69798,467
2025-07-222,125.002,170.002,085.002,140.001,993.671,426,857
2025-07-212,025.002,225.002,025.002,155.002,007.644,027,828
2025-07-182,000.002,005.001,950.002,000.001,863.241,062,933
2025-07-172,005.002,020.001,963.002,000.001,863.241,053,929
2025-07-162,075.002,075.002,000.002,010.001,872.56948,250
2025-07-152,065.002,140.002,035.002,065.001,923.801,041,490
2025-07-142,040.002,060.002,010.002,015.001,877.22526,035
2025-07-112,020.002,075.002,020.002,055.001,914.48639,485
2025-07-102,020.002,025.002,000.002,015.001,877.22548,662
2025-07-092,040.002,040.002,000.002,020.001,881.87576,216
2025-07-082,050.002,070.002,015.002,030.001,891.19571,071
2025-07-072,065.002,090.002,030.002,045.001,905.16541,084
2025-07-042,140.002,140.002,085.002,095.001,951.75738,078
2025-07-032,120.002,135.002,080.002,130.001,984.35822,048
2025-07-022,095.002,140.002,050.002,120.001,975.04915,331
2025-07-012,220.002,240.002,000.002,090.001,947.093,709,615
2025-06-302,250.002,250.002,210.002,220.002,068.20416,900
2025-06-272,325.002,330.002,255.002,270.002,114.78465,129
2025-06-262,365.002,365.002,275.002,335.002,175.34599,755
2025-06-252,380.002,395.002,310.002,360.002,198.63656,616
2025-06-242,290.002,370.002,280.002,350.002,189.311,370,934
2025-06-232,235.002,245.002,205.002,210.002,058.88628,070
2025-06-202,300.002,335.002,280.002,295.002,138.07599,377
2025-06-192,270.002,305.002,235.002,295.002,138.07513,978
2025-06-182,280.002,300.002,250.002,265.002,110.12655,460
2025-06-172,320.002,380.002,255.002,335.002,175.34956,344
2025-06-162,220.002,325.002,195.002,315.002,156.70651,568
2025-06-132,325.002,325.002,200.002,230.002,077.51895,732
2025-06-122,335.002,350.002,270.002,295.002,138.07822,182
2025-06-112,280.002,280.002,245.002,255.002,100.81377,090
2025-06-102,255.002,315.002,220.002,270.002,114.78541,896
2025-06-092,220.002,245.002,140.002,245.002,091.49825,098
2025-06-052,235.002,295.002,230.002,250.002,096.15732,463
2025-06-042,310.002,315.002,235.002,275.002,119.44604,607
2025-06-022,350.002,355.002,300.002,340.002,179.99558,962
2025-05-302,435.002,435.002,245.002,410.002,245.21452,507
2025-05-292,350.002,445.002,350.002,420.002,254.52909,579
2025-05-282,305.002,355.002,285.002,310.002,152.04358,240
2025-05-272,295.002,310.002,210.002,270.002,114.78547,818
2025-05-262,300.002,385.002,270.002,315.002,156.70829,639
2025-05-232,390.002,415.002,360.002,385.002,221.92447,379
2025-05-222,425.002,435.002,350.002,370.002,207.94804,266
2025-05-212,480.002,495.002,445.002,470.002,301.10611,775
2025-05-202,730.002,735.002,565.002,570.002,394.271,784,807
2025-05-192,675.002,695.002,550.002,575.002,398.921,646,823
2025-05-162,470.002,550.002,450.002,500.002,329.05680,100
2025-05-152,575.002,610.002,515.002,545.002,370.98999,270
2025-05-142,705.002,740.002,550.002,685.002,501.402,030,337
2025-05-132,740.002,800.002,700.002,750.002,561.961,838,882
2025-05-122,795.002,795.002,640.002,675.002,492.091,909,369
2025-05-092,515.002,540.002,455.002,485.002,315.08462,250
2025-05-082,530.002,545.002,465.002,490.002,319.74643,071
2025-05-072,420.002,590.002,385.002,570.002,394.27892,845
2025-05-022,500.002,535.002,455.002,480.002,310.42778,905
2025-04-302,435.002,455.002,405.002,430.002,263.84790,759
2025-04-292,510.002,550.002,470.002,495.002,324.39809,343
← NewerPage 6 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.