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%WTI98.23▼ 3.50%
← 398120.KQ stock page

SG HealthCare Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,645.003,725.003,545.003,630.003,630.00389,172
2025-04-243,860.003,990.003,630.003,670.003,670.00644,193
2025-04-234,235.004,360.003,835.003,900.003,900.001,331,155
2025-04-224,025.004,840.003,950.004,195.004,195.0013,437,935
2025-04-214,335.004,385.004,020.004,025.004,025.001,896,413
2025-04-183,755.004,835.003,690.004,295.004,295.0018,820,059
2025-04-173,810.003,975.003,520.003,720.003,720.006,826,229
2025-04-163,005.003,720.002,995.003,720.003,720.002,536,875
2025-04-152,930.002,955.002,835.002,865.002,865.00194,320
2025-04-142,760.003,005.002,720.002,925.002,925.00219,517
2025-04-112,640.002,775.002,585.002,755.002,755.0046,110
2025-04-102,700.002,775.002,200.002,655.002,655.00315,786
2025-04-092,700.002,720.002,595.002,610.002,610.0066,922
2025-04-082,755.002,790.002,670.002,700.002,700.0050,618
2025-04-072,920.002,935.002,635.002,635.002,635.00131,429
2025-04-042,775.002,930.002,750.002,920.002,920.00120,715
2025-04-032,820.002,920.002,790.002,795.002,795.0051,506
2025-04-022,870.002,900.002,765.002,820.002,820.0031,160
2025-04-012,740.002,920.002,730.002,810.002,810.0039,479
2025-03-312,730.002,790.002,710.002,710.002,710.0036,463
2025-03-282,840.002,840.002,750.002,770.002,770.0066,115
2025-03-272,885.002,910.002,805.002,815.002,815.0051,031
2025-03-262,820.002,850.002,795.002,820.002,820.0079,444
2025-03-252,855.002,955.002,820.002,835.002,835.0071,438
2025-03-242,970.002,980.002,850.002,875.002,875.0075,812
2025-03-212,990.003,035.002,935.002,955.002,955.0051,318
2025-03-203,015.003,020.002,925.002,990.002,990.00106,939
2025-03-193,230.003,230.002,990.002,995.002,995.00219,251
2025-03-183,215.003,240.003,100.003,235.003,235.0072,497
2025-03-173,100.003,185.003,075.003,180.003,180.0091,408
2025-03-143,050.003,155.003,005.003,100.003,100.00138,930
2025-03-133,095.003,180.003,005.003,005.003,005.0069,221
2025-03-123,195.003,195.003,070.003,100.003,100.0058,072
2025-03-113,040.003,120.002,970.003,120.003,120.0063,917
2025-03-103,015.003,120.002,955.003,080.003,080.0061,161
2025-03-073,040.003,090.002,965.003,010.003,010.0069,217
2025-03-063,120.003,240.002,960.003,005.003,005.00142,603
2025-03-053,170.003,270.003,065.003,095.003,095.00102,431
2025-03-043,265.003,390.003,130.003,170.003,170.00140,113
2025-02-283,320.003,525.003,260.003,395.003,395.00231,143
2025-02-273,530.003,545.003,300.003,320.003,320.00173,807
2025-02-263,465.003,595.003,465.003,520.003,520.00125,039
2025-02-253,470.003,585.003,415.003,535.003,535.00140,512
2025-02-243,455.003,580.003,420.003,470.003,470.00175,427
2025-02-213,610.003,650.003,515.003,585.003,585.00220,467
2025-02-203,925.004,280.003,650.003,650.003,650.001,146,976
2025-02-193,875.003,895.003,650.003,725.003,725.00392,586
2025-02-183,775.003,885.003,620.003,860.003,860.00748,012
2025-02-173,590.003,775.003,550.003,775.003,775.00734,061
2025-02-143,815.003,850.003,505.003,520.003,520.001,274,626
2025-02-133,095.003,935.003,060.003,715.003,715.005,616,129
2025-02-122,855.003,220.002,835.003,030.003,030.00514,954
2025-02-112,925.002,925.002,830.002,850.002,850.0084,025
2025-02-102,835.002,905.002,780.002,895.002,895.00111,741
2025-02-073,100.003,130.002,805.002,835.002,835.00242,052
2025-02-063,100.003,245.003,035.003,100.003,100.00270,060
2025-02-053,020.003,265.003,015.003,230.003,230.00274,307
2025-02-042,940.003,110.002,920.003,030.003,030.00276,162
2025-02-032,955.002,980.002,905.002,940.002,940.00121,747
2025-01-313,000.003,145.002,950.002,970.002,970.00160,136
← NewerPage 7 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.