Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 398120.KQ stock page

SG HealthCare Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-221,946.001,988.001,921.001,940.001,940.0022,268
2026-07-211,909.001,987.001,880.001,940.001,940.008,633
2026-07-201,934.001,971.001,879.001,909.001,909.005,542
2026-07-162,060.002,060.001,923.001,934.001,934.0014,495
2026-07-151,979.002,020.001,930.001,979.001,979.0042,630
2026-07-141,922.002,000.001,810.001,979.001,979.0098,235
2026-07-132,065.002,065.001,880.001,922.001,922.0065,826
2026-07-102,045.002,150.002,000.002,000.002,000.0074,757
2026-07-091,955.002,120.001,927.002,085.002,085.0033,246
2026-07-081,999.002,100.001,963.002,035.002,035.0046,392
2026-07-072,205.002,205.002,030.002,060.002,060.0013,203
2026-07-062,250.002,250.002,070.002,110.002,110.0013,931
2026-07-032,050.002,105.002,015.002,100.002,100.0015,695
2026-07-022,175.002,230.002,035.002,065.002,065.0054,352
2026-07-012,025.002,185.002,025.002,125.002,125.0065,442
2026-06-302,095.002,170.002,025.002,025.002,025.0037,704
2026-06-291,978.002,165.001,978.002,110.002,110.0049,182
2026-06-262,000.002,020.001,865.001,994.001,994.00114,271
2026-06-251,980.002,170.001,960.002,000.002,000.0048,475
2026-06-241,998.002,125.001,960.002,050.002,050.0078,580
2026-06-232,125.002,175.002,000.002,010.002,010.00150,831
2026-06-222,190.002,220.002,110.002,170.002,170.0095,411
2026-06-192,255.002,295.002,145.002,165.002,165.00111,530
2026-06-182,360.002,400.002,230.002,265.002,265.00133,031
2026-06-172,350.002,445.002,330.002,400.002,400.00124,062
2026-06-162,410.002,445.002,310.002,395.002,395.00196,211
2026-06-152,345.002,975.002,345.002,410.002,410.003,835,406
2026-06-122,440.002,440.002,315.002,360.002,360.0097,774
2026-06-112,195.002,435.002,195.002,355.002,355.0037,498
2026-06-102,405.002,410.002,155.002,310.002,310.0064,453
2026-06-092,310.002,420.002,280.002,375.002,375.0070,950
2026-06-082,360.002,695.002,255.002,275.002,275.0071,009
2026-06-052,410.002,645.002,350.002,535.002,535.0064,256
2026-06-042,380.002,490.002,325.002,390.002,390.0052,606
2026-06-022,550.002,560.002,305.002,380.002,380.0053,187
2026-06-012,410.002,500.002,195.002,500.002,500.00117,165
2026-05-292,510.002,560.002,290.002,355.002,355.00133,317
2026-05-282,585.002,690.002,465.002,540.002,540.00102,119
2026-05-272,740.002,760.002,575.002,585.002,585.00172,635
2026-05-262,870.002,985.002,755.002,755.002,755.00207,926
2026-05-222,765.002,950.002,765.002,855.002,855.00386,609
2026-05-212,750.003,550.002,750.002,815.002,815.005,466,716
2026-05-202,810.002,880.002,740.002,740.002,740.0069,132
2026-05-192,855.002,960.002,855.002,875.002,875.0048,941
2026-05-183,100.003,100.002,815.002,895.002,895.00211,298
2026-05-153,395.003,395.003,100.003,145.003,145.0086,659
2026-05-143,300.003,450.003,295.003,380.003,380.0024,642
2026-05-133,350.003,355.003,295.003,355.003,355.0029,439
2026-05-123,590.003,590.003,335.003,345.003,345.00151,749
2026-05-113,365.003,675.003,315.003,595.003,595.00162,245
2026-05-083,430.003,430.003,240.003,360.003,360.0060,888
2026-05-073,305.003,560.003,250.003,280.003,280.0071,073
2026-05-063,470.003,470.003,250.003,305.003,305.00128,795
2026-05-043,535.003,560.003,435.003,470.003,470.0069,256
2026-04-303,550.003,570.003,460.003,525.003,525.00109,554
2026-04-293,625.003,825.003,575.003,575.003,575.00152,255
2026-04-283,600.003,720.003,585.003,660.003,660.0077,962
2026-04-273,385.003,830.003,385.003,645.003,645.00201,844
2026-04-243,380.003,430.003,335.003,380.003,380.0098,858
2026-04-233,535.003,535.003,345.003,400.003,400.00144,883
← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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