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
2025-10-272,995.003,020.002,955.002,990.002,990.0016,295
2025-10-242,970.003,020.002,945.002,960.002,960.0021,655
2025-10-233,050.003,065.002,960.002,980.002,980.0014,517
2025-10-222,995.003,050.002,935.003,050.003,050.0044,688
2025-10-212,960.003,030.002,960.002,985.002,985.0060,384
2025-10-203,030.003,070.002,975.003,045.003,045.008,524
2025-10-173,095.003,095.002,975.003,010.003,010.0030,341
2025-10-163,100.003,100.003,010.003,060.003,060.0032,065
2025-10-153,100.003,130.003,025.003,065.003,065.0026,993
2025-10-143,075.003,160.003,015.003,100.003,100.0057,993
2025-10-133,075.003,090.002,975.003,020.003,020.0055,495
2025-10-103,085.003,095.003,015.003,035.003,035.0040,964
2025-10-023,045.003,100.003,020.003,060.003,060.0023,194
2025-10-013,110.003,110.003,015.003,070.003,070.0013,644
2025-09-303,095.003,095.003,035.003,060.003,060.0014,642
2025-09-293,095.003,155.002,900.003,020.003,020.0060,948
2025-09-263,155.003,160.003,060.003,125.003,125.0064,143
2025-09-253,185.003,250.003,150.003,155.003,155.0020,646
2025-09-243,285.003,290.003,175.003,185.003,185.0045,659
2025-09-233,200.003,340.003,165.003,285.003,285.0051,852
2025-09-223,205.003,265.003,195.003,230.003,230.0020,872
2025-09-193,240.003,240.003,240.003,240.003,240.000
2025-09-183,220.003,260.003,180.003,240.003,240.0035,020
2025-09-173,115.003,220.003,115.003,180.003,180.0026,709
2025-09-163,160.003,175.003,095.003,150.003,150.0039,928
2025-09-153,220.003,220.003,110.003,140.003,140.0021,012
2025-09-123,170.003,200.003,110.003,185.003,185.0028,719
2025-09-113,185.003,200.003,125.003,130.003,130.0025,525
2025-09-103,185.003,185.003,100.003,175.003,175.0029,827
2025-09-093,220.003,220.003,130.003,145.003,145.0028,121
2025-09-083,130.003,215.003,110.003,165.003,165.0034,382
2025-09-053,130.003,200.003,120.003,150.003,150.0035,496
2025-09-043,045.003,155.003,045.003,130.003,130.0024,053
2025-09-033,100.003,110.003,065.003,080.003,080.0018,366
2025-09-023,075.003,150.003,055.003,075.003,075.0016,709
2025-09-013,065.003,190.003,000.003,070.003,070.0047,783
2025-08-293,130.003,135.003,055.003,070.003,070.0034,374
2025-08-283,190.003,190.003,070.003,130.003,130.0014,546
2025-08-273,080.003,225.003,070.003,130.003,130.0044,158
2025-08-263,120.003,180.002,960.003,080.003,080.0046,818
2025-08-253,130.003,180.003,110.003,120.003,120.0031,783
2025-08-223,035.003,160.003,035.003,130.003,130.0066,650
2025-08-213,100.003,180.003,065.003,065.003,065.0083,360
2025-08-203,190.003,225.003,065.003,130.003,130.00179,100
2025-08-193,105.003,785.003,060.003,265.003,265.002,585,950
2025-08-183,125.003,160.003,050.003,110.003,110.0015,856
2025-08-143,105.003,180.003,030.003,125.003,125.008,546
2025-08-133,190.003,200.003,080.003,105.003,105.0016,271
2025-08-123,065.003,200.003,065.003,100.003,100.009,251
2025-08-113,180.003,220.003,030.003,090.003,090.0022,369
2025-08-083,180.003,180.003,075.003,145.003,145.0028,915
2025-08-073,165.003,235.003,090.003,105.003,105.0023,760
2025-08-063,140.003,185.003,070.003,165.003,165.0022,989
2025-08-053,090.003,185.003,050.003,095.003,095.0012,033
2025-08-043,130.003,220.003,055.003,105.003,105.0032,836
2025-08-013,165.003,215.003,090.003,130.003,130.0012,635
2025-07-313,150.003,260.003,115.003,195.003,195.0011,797
2025-07-303,120.003,225.003,105.003,150.003,150.0015,722
2025-07-293,165.003,200.003,100.003,150.003,150.0016,313
2025-07-283,170.003,230.003,100.003,165.003,165.0018,329
← NewerPage 5 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.