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
2026-01-223,035.003,175.003,030.003,075.003,075.0017,571
2026-01-213,005.003,100.003,000.003,025.003,025.0025,120
2026-01-203,020.003,180.003,020.003,045.003,045.0042,112
2026-01-193,155.003,155.003,000.003,060.003,060.0061,076
2026-01-163,205.003,285.003,000.003,155.003,155.0077,695
2026-01-153,145.003,380.003,120.003,200.003,200.00120,022
2026-01-143,170.003,400.003,150.003,155.003,155.00214,347
2026-01-132,905.003,335.002,905.003,170.003,170.00316,171
2026-01-122,850.002,905.002,840.002,840.002,840.009,543
2026-01-092,880.002,920.002,810.002,840.002,840.0020,793
2026-01-082,790.002,910.002,790.002,900.002,900.0035,327
2026-01-072,880.002,920.002,780.002,790.002,790.0038,475
2026-01-062,985.003,075.002,900.002,900.002,900.0021,269
2026-01-053,015.003,015.002,925.002,950.002,950.0022,593
2026-01-023,110.003,110.002,950.002,960.002,960.0021,930
2025-12-303,040.003,100.002,995.002,995.002,995.008,318
2025-12-293,125.003,160.002,995.003,010.003,010.0024,214
2025-12-263,110.003,145.003,020.003,100.003,100.0023,181
2025-12-243,115.003,150.003,055.003,110.003,110.0029,646
2025-12-232,985.003,145.002,945.003,120.003,120.0087,293
2025-12-223,150.003,185.003,010.003,010.003,010.0026,407
2025-12-193,155.003,190.003,070.003,090.003,090.0034,877
2025-12-183,115.003,165.003,100.003,150.003,150.0049,315
2025-12-173,165.003,165.003,085.003,115.003,115.0014,160
2025-12-163,300.003,300.003,080.003,150.003,150.0030,916
2025-12-153,255.003,400.003,065.003,275.003,275.0084,276
2025-12-123,070.003,320.003,060.003,270.003,270.00162,784
2025-12-113,015.003,140.002,970.003,070.003,070.0027,062
2025-12-103,160.003,160.003,020.003,025.003,025.0017,569
2025-12-093,110.003,260.003,070.003,095.003,095.0053,872
2025-12-083,170.003,170.003,060.003,110.003,110.0042,416
2025-12-053,035.003,310.002,975.003,160.003,160.00204,555
2025-12-042,970.003,035.002,910.003,010.003,010.0024,288
2025-12-032,925.003,060.002,850.002,970.002,970.0053,261
2025-12-022,980.002,980.002,880.002,905.002,905.0024,409
2025-12-012,995.003,000.002,880.002,955.002,955.0038,877
2025-11-282,905.002,950.002,830.002,860.002,860.0038,009
2025-11-272,780.002,900.002,710.002,885.002,885.0030,267
2025-11-262,780.002,805.002,750.002,760.002,760.0017,873
2025-11-252,875.002,885.002,755.002,780.002,780.0036,061
2025-11-242,815.002,885.002,795.002,875.002,875.0013,365
2025-11-212,900.002,900.002,815.002,815.002,815.007,772
2025-11-202,775.002,980.002,775.002,880.002,880.0018,744
2025-11-192,800.003,020.002,790.002,795.002,795.0017,364
2025-11-182,895.002,950.002,825.002,825.002,825.0017,905
2025-11-173,045.003,045.002,885.002,930.002,930.0023,069
2025-11-142,960.003,065.002,795.002,965.002,965.0016,021
2025-11-132,920.003,010.002,890.002,990.002,990.0019,582
2025-11-122,855.003,005.002,855.002,920.002,920.0033,470
2025-11-112,995.002,995.002,850.002,930.002,930.0014,463
2025-11-102,865.002,990.002,860.002,935.002,935.0017,567
2025-11-072,965.002,965.002,805.002,845.002,845.0020,524
2025-11-062,830.002,950.002,805.002,940.002,940.0021,052
2025-11-052,815.003,065.002,700.002,800.002,800.0041,452
2025-11-042,785.002,980.002,785.002,815.002,815.0052,490
2025-11-032,910.002,940.002,840.002,885.002,885.0014,758
2025-10-312,820.002,940.002,810.002,910.002,910.0028,702
2025-10-302,995.002,995.002,790.002,845.002,845.0057,130
2025-10-293,010.003,010.002,955.002,970.002,970.0012,421
2025-10-282,990.003,080.002,935.002,985.002,985.0017,941
← NewerPage 4 of 8 · 444 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.