SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 558.00 | 561.00 | 550.00 | 554.00 | 2,770.00 | 8,670 |
| 2024-02-26 | 559.00 | 567.00 | 555.00 | 563.00 | 2,815.00 | 8,395 |
| 2024-02-23 | 560.00 | 570.00 | 558.00 | 561.00 | 2,805.00 | 10,111 |
| 2024-02-22 | 572.00 | 572.00 | 560.00 | 560.00 | 2,800.00 | 8,544 |
| 2024-02-21 | 574.00 | 574.00 | 566.00 | 572.00 | 2,860.00 | 4,875 |
| 2024-02-20 | 568.00 | 574.00 | 564.00 | 571.00 | 2,855.00 | 14,010 |
| 2024-02-19 | 565.00 | 570.00 | 555.00 | 568.00 | 2,840.00 | 4,135 |
| 2024-02-16 | 557.00 | 570.00 | 556.00 | 570.00 | 2,850.00 | 8,336 |
| 2024-02-15 | 566.00 | 570.00 | 559.00 | 560.00 | 2,800.00 | 6,011 |
| 2024-02-14 | 558.00 | 572.00 | 550.00 | 563.00 | 2,815.00 | 6,182 |
| 2024-02-13 | 556.00 | 570.00 | 545.00 | 558.00 | 2,790.00 | 13,009 |
| 2024-02-08 | 555.00 | 569.00 | 550.00 | 556.00 | 2,780.00 | 9,246 |
| 2024-02-07 | 549.00 | 558.00 | 532.00 | 555.00 | 2,775.00 | 20,368 |
| 2024-02-06 | 567.00 | 567.00 | 550.00 | 559.00 | 2,795.00 | 10,706 |
| 2024-02-05 | 568.00 | 574.00 | 560.00 | 568.00 | 2,840.00 | 14,691 |
| 2024-02-02 | 547.00 | 566.00 | 547.00 | 565.00 | 2,825.00 | 18,497 |
| 2024-02-01 | 549.00 | 559.00 | 545.00 | 555.00 | 2,775.00 | 11,823 |
| 2024-01-31 | 568.00 | 577.00 | 556.00 | 559.00 | 2,795.00 | 12,805 |
| 2024-01-30 | 557.00 | 580.00 | 557.00 | 573.00 | 2,865.00 | 24,681 |
| 2024-01-29 | 550.00 | 562.00 | 544.00 | 562.00 | 2,810.00 | 22,296 |
| 2024-01-26 | 544.00 | 557.00 | 522.00 | 550.00 | 2,750.00 | 13,030 |
| 2024-01-25 | 547.00 | 550.00 | 535.00 | 548.00 | 2,740.00 | 4,615 |
| 2024-01-24 | 547.00 | 559.00 | 536.00 | 547.00 | 2,735.00 | 22,046 |
| 2024-01-23 | 558.00 | 566.00 | 545.00 | 553.00 | 2,765.00 | 16,929 |
| 2024-01-22 | 573.00 | 580.00 | 553.00 | 553.00 | 2,765.00 | 22,251 |
| 2024-01-19 | 582.00 | 582.00 | 572.00 | 573.00 | 2,865.00 | 9,794 |
| 2024-01-18 | 582.00 | 584.00 | 562.00 | 582.00 | 2,910.00 | 23,433 |
| 2024-01-17 | 603.00 | 603.00 | 584.00 | 584.00 | 2,920.00 | 20,297 |
| 2024-01-16 | 609.00 | 609.00 | 586.00 | 604.00 | 3,020.00 | 9,032 |
| 2024-01-15 | 605.00 | 609.00 | 591.00 | 602.00 | 3,010.00 | 7,535 |
| 2024-01-12 | 615.00 | 615.00 | 600.00 | 601.00 | 3,005.00 | 12,459 |
| 2024-01-11 | 610.00 | 626.00 | 601.00 | 620.00 | 3,100.00 | 42,481 |
| 2024-01-10 | 590.00 | 609.00 | 588.00 | 609.00 | 3,045.00 | 17,967 |
| 2024-01-09 | 594.00 | 595.00 | 580.00 | 595.00 | 2,975.00 | 17,447 |
| 2024-01-08 | 591.00 | 598.00 | 580.00 | 594.00 | 2,970.00 | 20,910 |
| 2024-01-05 | 595.00 | 595.00 | 581.00 | 594.00 | 2,970.00 | 3,756 |
| 2024-01-04 | 589.00 | 597.00 | 585.00 | 588.00 | 2,940.00 | 7,548 |
| 2024-01-03 | 584.00 | 593.00 | 584.00 | 589.00 | 2,945.00 | 9,446 |
| 2024-01-02 | 590.00 | 603.00 | 577.00 | 582.00 | 2,910.00 | 25,840 |
| 2023-12-28 | 591.00 | 606.00 | 590.00 | 603.00 | 3,015.00 | 30,482 |
| 2023-12-27 | 572.00 | 597.00 | 572.00 | 589.00 | 2,945.00 | 18,125 |
| 2023-12-26 | 572.00 | 590.00 | 565.00 | 578.00 | 2,890.00 | 28,264 |
| 2023-12-22 | 580.00 | 581.00 | 575.00 | 576.00 | 2,880.00 | 15,216 |
| 2023-12-21 | 577.00 | 620.00 | 577.00 | 579.00 | 2,895.00 | 129,798 |
| 2023-12-20 | 570.00 | 580.00 | 570.00 | 578.00 | 2,890.00 | 10,632 |
| 2023-12-19 | 575.00 | 580.00 | 570.00 | 570.00 | 2,850.00 | 5,982 |
| 2023-12-18 | 571.00 | 579.00 | 571.00 | 573.00 | 2,865.00 | 6,442 |
| 2023-12-15 | 583.00 | 589.00 | 573.00 | 579.00 | 2,895.00 | 13,495 |
| 2023-12-14 | 572.00 | 590.00 | 572.00 | 583.00 | 2,915.00 | 4,447 |
| 2023-12-13 | 580.00 | 597.00 | 579.00 | 583.00 | 2,915.00 | 20,382 |
| 2023-12-12 | 583.00 | 588.00 | 576.00 | 582.00 | 2,910.00 | 20,762 |
| 2023-12-11 | 591.00 | 594.00 | 579.00 | 582.00 | 2,910.00 | 10,148 |
| 2023-12-08 | 579.00 | 598.00 | 579.00 | 591.00 | 2,955.00 | 5,132 |
| 2023-12-07 | 600.00 | 600.00 | 584.00 | 591.00 | 2,955.00 | 8,196 |
| 2023-12-06 | 580.00 | 590.00 | 580.00 | 589.00 | 2,945.00 | 13,961 |
| 2023-12-05 | 588.00 | 598.00 | 581.00 | 590.00 | 2,950.00 | 10,756 |
| 2023-12-04 | 571.00 | 600.00 | 570.00 | 581.00 | 2,905.00 | 26,248 |
| 2023-12-01 | 581.00 | 581.00 | 570.00 | 580.00 | 2,900.00 | 3,437 |
| 2023-11-30 | 576.00 | 584.00 | 571.00 | 579.00 | 2,895.00 | 5,808 |
| 2023-11-29 | 583.00 | 603.00 | 575.00 | 575.00 | 2,875.00 | 31,492 |
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.