SG HealthCare Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,395.00 | 2,395.00 | 2,245.00 | 2,370.00 | 2,370.00 | 71,511 |
| 2026-10-19 | 2,305.00 | 2,370.00 | 2,275.00 | 2,370.00 | 2,370.00 | 10,569 |
| 2026-10-16 | 2,350.00 | 2,350.00 | 2,255.00 | 2,310.00 | 2,310.00 | 15,015 |
| 2026-10-15 | 2,280.00 | 2,300.00 | 2,175.00 | 2,290.00 | 2,290.00 | 68,034 |
| 2026-10-14 | 2,305.00 | 2,380.00 | 2,265.00 | 2,340.00 | 2,340.00 | 63,216 |
| 2026-10-13 | 2,345.00 | 2,345.00 | 2,235.00 | 2,335.00 | 2,335.00 | 51,975 |
| 2026-10-12 | 2,280.00 | 2,305.00 | 2,240.00 | 2,300.00 | 2,300.00 | 29,602 |
| 2026-10-08 | 2,300.00 | 2,335.00 | 2,260.00 | 2,300.00 | 2,300.00 | 36,310 |
| 2026-10-07 | 2,280.00 | 2,345.00 | 2,260.00 | 2,300.00 | 2,300.00 | 35,775 |
| 2026-10-06 | 2,265.00 | 2,325.00 | 2,150.00 | 2,325.00 | 2,325.00 | 85,808 |
| 2026-10-02 | 2,215.00 | 2,320.00 | 2,145.00 | 2,265.00 | 2,265.00 | 45,215 |
| 2026-10-01 | 2,345.00 | 2,345.00 | 2,150.00 | 2,230.00 | 2,230.00 | 40,322 |
| 2026-09-30 | 2,000.00 | 2,250.00 | 1,990.00 | 2,245.00 | 2,245.00 | 112,391 |
| 2026-09-29 | 2,150.00 | 2,600.00 | 2,015.00 | 2,045.00 | 2,045.00 | 714,841 |
| 2026-09-28 | 2,150.00 | 2,170.00 | 2,050.00 | 2,150.00 | 2,150.00 | 34,911 |
| 2026-09-23 | 2,060.00 | 2,095.00 | 2,020.00 | 2,065.00 | 2,065.00 | 25,008 |
| 2026-09-22 | 2,025.00 | 2,065.00 | 2,015.00 | 2,040.00 | 2,040.00 | 22,894 |
| 2026-09-21 | 2,035.00 | 2,040.00 | 2,010.00 | 2,035.00 | 2,035.00 | 33,253 |
| 2026-09-18 | 2,010.00 | 2,065.00 | 2,000.00 | 2,015.00 | 2,015.00 | 28,131 |
| 2026-09-17 | 1,920.00 | 2,030.00 | 1,919.00 | 2,000.00 | 2,000.00 | 63,808 |
| 2026-09-16 | 1,822.00 | 1,950.00 | 1,819.00 | 1,936.00 | 1,936.00 | 69,553 |
| 2026-09-15 | 1,780.00 | 1,827.00 | 1,780.00 | 1,822.00 | 1,822.00 | 27,224 |
| 2026-09-14 | 1,780.00 | 1,788.00 | 1,719.00 | 1,787.00 | 1,787.00 | 7,797 |
| 2026-09-11 | 1,757.00 | 1,800.00 | 1,727.00 | 1,780.00 | 1,780.00 | 9,931 |
| 2026-09-10 | 1,781.00 | 1,782.00 | 1,727.00 | 1,760.00 | 1,760.00 | 13,433 |
| 2026-09-09 | 1,777.00 | 1,804.00 | 1,740.00 | 1,786.00 | 1,786.00 | 22,891 |
| 2026-09-08 | 1,755.00 | 1,785.00 | 1,735.00 | 1,781.00 | 1,781.00 | 10,710 |
| 2026-09-07 | 1,818.00 | 1,837.00 | 1,755.00 | 1,755.00 | 1,755.00 | 42,354 |
| 2026-09-04 | 1,785.00 | 1,828.00 | 1,728.00 | 1,818.00 | 1,818.00 | 30,006 |
| 2026-09-03 | 1,824.00 | 1,824.00 | 1,717.00 | 1,733.00 | 1,733.00 | 39,765 |
| 2026-09-02 | 1,771.00 | 1,779.00 | 1,747.00 | 1,770.00 | 1,770.00 | 11,230 |
| 2026-09-01 | 1,827.00 | 1,844.00 | 1,694.00 | 1,777.00 | 1,777.00 | 123,024 |
| 2026-08-31 | 1,835.00 | 1,835.00 | 1,743.00 | 1,827.00 | 1,827.00 | 16,389 |
| 2026-08-28 | 1,738.00 | 1,989.00 | 1,706.00 | 1,810.00 | 1,810.00 | 37,342 |
| 2026-08-27 | 1,680.00 | 1,745.00 | 1,620.00 | 1,738.00 | 1,738.00 | 104,778 |
| 2026-08-26 | 1,732.00 | 1,780.00 | 1,579.00 | 1,674.00 | 1,674.00 | 97,931 |
| 2026-08-25 | 1,828.00 | 1,860.00 | 1,699.00 | 1,726.00 | 1,726.00 | 99,601 |
| 2026-08-24 | 1,913.00 | 1,937.00 | 1,780.00 | 1,828.00 | 1,828.00 | 47,156 |
| 2026-08-21 | 1,993.00 | 2,035.00 | 1,900.00 | 1,939.00 | 1,939.00 | 59,459 |
| 2026-08-20 | 2,010.00 | 2,055.00 | 1,991.00 | 1,993.00 | 1,993.00 | 35,187 |
| 2026-08-19 | 2,040.00 | 2,055.00 | 1,990.00 | 2,010.00 | 2,010.00 | 11,944 |
| 2026-08-18 | 2,135.00 | 2,150.00 | 2,035.00 | 2,060.00 | 2,060.00 | 19,362 |
| 2026-08-14 | 2,175.00 | 2,180.00 | 2,050.00 | 2,135.00 | 2,135.00 | 28,742 |
| 2026-08-13 | 2,170.00 | 2,215.00 | 2,080.00 | 2,180.00 | 2,180.00 | 8,427 |
| 2026-08-12 | 2,200.00 | 2,260.00 | 2,030.00 | 2,190.00 | 2,190.00 | 18,784 |
| 2026-08-11 | 2,145.00 | 2,180.00 | 2,115.00 | 2,170.00 | 2,170.00 | 5,153 |
| 2026-08-10 | 2,180.00 | 2,180.00 | 2,075.00 | 2,160.00 | 2,160.00 | 34,235 |
| 2026-08-07 | 2,045.00 | 2,200.00 | 2,045.00 | 2,115.00 | 2,115.00 | 22,952 |
| 2026-08-06 | 2,005.00 | 2,195.00 | 1,995.00 | 2,040.00 | 2,040.00 | 47,033 |
| 2026-08-05 | 1,950.00 | 2,040.00 | 1,946.00 | 1,999.00 | 1,999.00 | 13,734 |
| 2026-08-04 | 1,777.00 | 2,020.00 | 1,777.00 | 1,942.00 | 1,942.00 | 55,406 |
| 2026-08-03 | 2,040.00 | 2,040.00 | 1,862.00 | 1,908.00 | 1,908.00 | 15,552 |
| 2026-07-31 | 1,920.00 | 1,996.00 | 1,806.00 | 1,899.00 | 1,899.00 | 14,259 |
| 2026-07-30 | 1,852.00 | 1,939.00 | 1,754.00 | 1,842.00 | 1,842.00 | 62,435 |
| 2026-07-29 | 1,902.00 | 1,995.00 | 1,782.00 | 1,939.00 | 1,939.00 | 102,659 |
| 2026-07-28 | 1,924.00 | 1,981.00 | 1,857.00 | 1,902.00 | 1,902.00 | 28,902 |
| 2026-07-27 | 1,895.00 | 2,025.00 | 1,855.00 | 2,025.00 | 2,025.00 | 29,917 |
| 2026-07-24 | 2,040.00 | 2,040.00 | 1,890.00 | 1,911.00 | 1,911.00 | 18,547 |
| 2026-07-23 | 2,035.00 | 2,035.00 | 1,928.00 | 1,941.00 | 1,941.00 | 9,231 |
| 2026-07-22 | 1,946.00 | 1,988.00 | 1,921.00 | 1,940.00 | 1,940.00 | 22,268 |
Page 1 of 3 · 121 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.