SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,027.00 | 1,073.00 | 1,016.00 | 1,035.00 | 1,035.00 | 1,406,475 |
| 2026-10-20 | 1,021.00 | 1,040.00 | 985.00 | 1,016.00 | 1,016.00 | 917,323 |
| 2026-10-19 | 930.00 | 1,030.00 | 930.00 | 1,021.00 | 1,021.00 | 1,131,518 |
| 2026-10-16 | 943.00 | 974.00 | 930.00 | 958.00 | 958.00 | 1,113,868 |
| 2026-10-15 | 951.00 | 974.00 | 911.00 | 932.00 | 932.00 | 1,933,648 |
| 2026-10-14 | 992.00 | 1,028.00 | 980.00 | 993.00 | 993.00 | 1,520,206 |
| 2026-10-13 | 1,000.00 | 1,044.00 | 974.00 | 1,000.00 | 1,000.00 | 2,436,025 |
| 2026-10-12 | 1,045.00 | 1,092.00 | 1,000.00 | 1,029.00 | 1,029.00 | 1,646,840 |
| 2026-10-08 | 1,086.00 | 1,087.00 | 1,033.00 | 1,041.00 | 1,041.00 | 1,992,036 |
| 2026-10-07 | 1,093.00 | 1,148.00 | 1,085.00 | 1,086.00 | 1,086.00 | 1,917,129 |
| 2026-10-06 | 1,107.00 | 1,121.00 | 1,080.00 | 1,093.00 | 1,093.00 | 1,761,857 |
| 2026-10-02 | 1,151.00 | 1,180.00 | 1,117.00 | 1,121.00 | 1,121.00 | 1,836,471 |
| 2026-10-01 | 1,112.00 | 1,161.00 | 1,088.00 | 1,148.00 | 1,148.00 | 2,366,295 |
| 2026-09-30 | 1,129.00 | 1,141.00 | 1,106.00 | 1,114.00 | 1,114.00 | 1,511,412 |
| 2026-09-29 | 1,135.00 | 1,160.00 | 1,080.00 | 1,137.00 | 1,137.00 | 2,468,934 |
| 2026-09-28 | 1,196.00 | 1,230.00 | 1,133.00 | 1,140.00 | 1,140.00 | 2,850,029 |
| 2026-09-23 | 1,062.00 | 1,223.00 | 1,053.00 | 1,196.00 | 1,196.00 | 9,721,549 |
| 2026-09-22 | 1,102.00 | 1,152.00 | 1,102.00 | 1,125.00 | 1,125.00 | 1,418,731 |
| 2026-09-21 | 1,124.00 | 1,135.00 | 1,095.00 | 1,099.00 | 1,099.00 | 993,654 |
| 2026-09-18 | 1,147.00 | 1,147.00 | 1,111.00 | 1,123.00 | 1,123.00 | 995,047 |
| 2026-09-17 | 1,144.00 | 1,165.00 | 1,119.00 | 1,126.00 | 1,126.00 | 1,212,065 |
| 2026-09-16 | 1,161.00 | 1,165.00 | 1,108.00 | 1,115.00 | 1,115.00 | 881,180 |
| 2026-09-15 | 1,162.00 | 1,223.00 | 1,148.00 | 1,156.00 | 1,156.00 | 746,235 |
| 2026-09-14 | 1,207.00 | 1,223.00 | 1,172.00 | 1,176.00 | 1,176.00 | 876,287 |
| 2026-09-11 | 1,236.00 | 1,268.00 | 1,191.00 | 1,205.00 | 1,205.00 | 1,975,994 |
| 2026-09-10 | 1,214.00 | 1,315.00 | 1,183.00 | 1,273.00 | 1,273.00 | 1,356,727 |
| 2026-09-09 | 1,227.00 | 1,231.00 | 1,196.00 | 1,220.00 | 1,220.00 | 1,047,953 |
| 2026-09-08 | 1,201.00 | 1,261.00 | 1,190.00 | 1,228.00 | 1,228.00 | 1,484,580 |
| 2026-09-07 | 1,150.00 | 1,266.00 | 1,150.00 | 1,201.00 | 1,201.00 | 2,692,676 |
| 2026-09-04 | 1,141.00 | 1,180.00 | 1,111.00 | 1,132.00 | 1,132.00 | 1,631,718 |
| 2026-09-03 | 1,092.00 | 1,188.00 | 1,068.00 | 1,140.00 | 1,140.00 | 3,894,573 |
| 2026-09-02 | 1,079.00 | 1,177.00 | 1,071.00 | 1,084.00 | 1,084.00 | 3,345,671 |
| 2026-09-01 | 1,210.00 | 1,214.00 | 1,048.00 | 1,076.00 | 1,076.00 | 4,402,193 |
| 2026-08-31 | 1,253.00 | 1,253.00 | 1,194.00 | 1,216.00 | 1,216.00 | 1,288,412 |
| 2026-08-28 | 1,307.00 | 1,334.00 | 1,255.00 | 1,262.00 | 1,262.00 | 970,919 |
| 2026-08-27 | 1,300.00 | 1,324.00 | 1,255.00 | 1,299.00 | 1,299.00 | 1,637,191 |
| 2026-08-26 | 1,333.00 | 1,466.00 | 1,264.00 | 1,310.00 | 1,310.00 | 6,919,129 |
| 2026-08-25 | 1,190.00 | 1,216.00 | 1,160.00 | 1,216.00 | 1,216.00 | 590,318 |
| 2026-08-24 | 1,258.00 | 1,275.00 | 1,166.00 | 1,196.00 | 1,196.00 | 568,388 |
| 2026-08-21 | 1,249.00 | 1,257.00 | 1,214.00 | 1,229.00 | 1,229.00 | 426,148 |
| 2026-08-20 | 1,245.00 | 1,264.00 | 1,239.00 | 1,249.00 | 1,249.00 | 559,680 |
| 2026-08-19 | 1,260.00 | 1,277.00 | 1,209.00 | 1,245.00 | 1,245.00 | 989,354 |
| 2026-08-18 | 1,350.00 | 1,354.00 | 1,251.00 | 1,268.00 | 1,268.00 | 739,152 |
| 2026-08-14 | 1,399.00 | 1,413.00 | 1,325.00 | 1,350.00 | 1,350.00 | 629,538 |
| 2026-08-13 | 1,450.00 | 1,455.00 | 1,386.00 | 1,386.00 | 1,386.00 | 561,201 |
| 2026-08-12 | 1,432.00 | 1,454.00 | 1,363.00 | 1,416.00 | 1,416.00 | 521,896 |
| 2026-08-11 | 1,471.00 | 1,515.00 | 1,413.00 | 1,432.00 | 1,432.00 | 864,086 |
| 2026-08-10 | 1,417.00 | 1,487.00 | 1,359.00 | 1,473.00 | 1,473.00 | 789,857 |
| 2026-08-07 | 1,367.00 | 1,418.00 | 1,367.00 | 1,417.00 | 1,417.00 | 697,207 |
| 2026-08-06 | 1,372.00 | 1,389.00 | 1,345.00 | 1,377.00 | 1,377.00 | 693,522 |
| 2026-08-05 | 1,338.00 | 1,397.00 | 1,335.00 | 1,372.00 | 1,372.00 | 1,049,939 |
| 2026-08-04 | 1,300.00 | 1,427.00 | 1,278.00 | 1,337.00 | 1,337.00 | 3,407,504 |
| 2026-08-03 | 1,185.00 | 1,243.00 | 1,132.00 | 1,220.00 | 1,220.00 | 761,998 |
| 2026-07-31 | 1,102.00 | 1,197.00 | 1,102.00 | 1,185.00 | 1,185.00 | 734,462 |
| 2026-07-30 | 1,091.00 | 1,126.00 | 1,075.00 | 1,092.00 | 1,092.00 | 679,528 |
| 2026-07-29 | 1,127.00 | 1,147.00 | 1,035.00 | 1,081.00 | 1,081.00 | 1,073,639 |
| 2026-07-28 | 1,180.00 | 1,180.00 | 1,110.00 | 1,126.00 | 1,126.00 | 826,364 |
| 2026-07-27 | 1,195.00 | 1,235.00 | 1,175.00 | 1,188.00 | 1,188.00 | 516,573 |
| 2026-07-24 | 1,220.00 | 1,239.00 | 1,173.00 | 1,188.00 | 1,188.00 | 740,302 |
| 2026-07-23 | 1,208.00 | 1,251.00 | 1,206.00 | 1,227.00 | 1,227.00 | 690,225 |
Page 1 of 3 · 121 trading daysOlder →
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.