See inside every stock. Pro
WatchlistPro
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%WTI98.04▼ 5.42%
← 398120.KQ stock page

SG HealthCare Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,185.003,275.003,180.003,185.003,185.0024,493
2025-07-243,310.003,345.003,210.003,210.003,210.0043,987
2025-07-233,215.003,340.003,215.003,310.003,310.0016,753
2025-07-223,355.003,400.003,195.003,215.003,215.0050,671
2025-07-213,360.003,395.003,295.003,355.003,355.0027,832
2025-07-183,315.003,380.003,250.003,360.003,360.0040,457
2025-07-173,225.003,335.003,150.003,315.003,315.0039,295
2025-07-163,170.003,385.003,150.003,225.003,225.0047,862
2025-07-153,270.003,315.003,145.003,170.003,170.0085,655
2025-07-143,325.003,335.003,270.003,270.003,270.0035,930
2025-07-113,315.003,410.003,300.003,325.003,325.0047,210
2025-07-103,325.003,380.003,215.003,315.003,315.0047,299
2025-07-093,325.003,380.003,320.003,320.003,320.0018,051
2025-07-083,310.003,420.003,310.003,310.003,310.0053,832
2025-07-073,395.003,460.003,200.003,330.003,330.0058,513
2025-07-043,460.003,485.003,310.003,385.003,385.0064,597
2025-07-033,325.003,480.003,325.003,460.003,460.0048,014
2025-07-023,380.003,435.003,310.003,320.003,320.0058,038
2025-07-013,350.003,450.003,320.003,385.003,385.0081,946
2025-06-303,290.003,690.003,265.003,395.003,395.00635,674
2025-06-273,310.003,400.003,235.003,255.003,255.0092,749
2025-06-263,460.003,460.003,310.003,310.003,310.00123,390
2025-06-253,635.003,635.003,430.003,460.003,460.00108,462
2025-06-243,630.003,690.003,545.003,560.003,560.0067,836
2025-06-233,590.003,600.003,480.003,535.003,535.00114,367
2025-06-203,725.003,735.003,550.003,625.003,625.00217,496
2025-06-194,020.004,570.003,735.003,760.003,760.001,845,799
2025-06-184,000.004,065.003,835.003,970.003,970.00249,684
2025-06-173,830.004,000.003,800.003,910.003,910.00136,634
2025-06-163,850.003,905.003,780.003,800.003,800.0066,055
2025-06-133,880.003,925.003,705.003,850.003,850.00109,901
2025-06-124,000.004,000.003,810.003,840.003,840.00137,962
2025-06-113,900.004,140.003,740.003,905.003,905.00209,125
2025-06-103,980.004,220.003,880.003,950.003,950.00362,179
2025-06-094,290.004,290.003,885.003,905.003,905.00361,570
2025-06-053,645.004,200.003,620.004,200.004,200.00838,040
2025-06-043,470.003,815.003,420.003,635.003,635.001,004,532
2025-06-023,385.003,485.003,370.003,375.003,375.0069,393
2025-05-303,520.003,685.003,390.003,390.003,390.00156,962
2025-05-293,420.003,580.003,360.003,560.003,560.00144,904
2025-05-283,405.003,435.003,340.003,425.003,425.0072,919
2025-05-273,445.003,480.003,355.003,400.003,400.00109,688
2025-05-263,450.003,500.003,370.003,445.003,445.00109,887
2025-05-233,400.003,500.003,300.003,465.003,465.00112,405
2025-05-223,400.003,450.003,200.003,395.003,395.00184,236
2025-05-213,335.003,400.003,270.003,375.003,375.00127,480
2025-05-203,460.003,570.003,365.003,365.003,365.00174,565
2025-05-193,520.003,545.003,380.003,455.003,455.00233,453
2025-05-163,660.003,700.003,465.003,520.003,520.00322,715
2025-05-153,545.003,770.003,395.003,710.003,710.00641,991
2025-05-143,565.003,690.003,545.003,545.003,545.00329,719
2025-05-133,820.003,865.003,605.003,610.003,610.00598,030
2025-05-123,905.003,975.003,680.003,730.003,730.00729,625
2025-05-093,695.003,930.003,585.003,885.003,885.002,593,956
2025-05-083,405.004,265.003,335.003,690.003,690.007,190,734
2025-05-073,250.003,825.003,060.003,370.003,370.006,252,793
2025-05-023,345.003,400.003,210.003,230.003,230.00323,713
2025-04-303,470.003,635.003,320.003,400.003,400.001,043,371
2025-04-293,335.003,560.003,290.003,350.003,350.00595,457
2025-04-283,605.003,605.003,300.003,335.003,335.00579,361
← NewerPage 6 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.