SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 572.00 | 588.00 | 571.00 | 583.00 | 2,915.00 | 7,556 |
| 2023-11-27 | 590.00 | 590.00 | 571.00 | 580.00 | 2,900.00 | 7,854 |
| 2023-11-24 | 581.00 | 588.00 | 577.00 | 586.00 | 2,930.00 | 4,285 |
| 2023-11-23 | 587.00 | 590.00 | 581.00 | 581.00 | 2,905.00 | 2,902 |
| 2023-11-22 | 585.00 | 590.00 | 579.00 | 590.00 | 2,950.00 | 4,645 |
| 2023-11-21 | 591.00 | 592.00 | 575.00 | 585.00 | 2,925.00 | 8,060 |
| 2023-11-20 | 589.00 | 591.00 | 573.00 | 589.00 | 2,945.00 | 14,621 |
| 2023-11-17 | 590.00 | 590.00 | 575.00 | 589.00 | 2,945.00 | 13,067 |
| 2023-11-16 | 591.00 | 591.00 | 574.00 | 582.00 | 2,910.00 | 25,627 |
| 2023-11-15 | 590.00 | 590.00 | 578.00 | 581.00 | 2,905.00 | 8,244 |
| 2023-11-14 | 577.00 | 582.00 | 571.00 | 578.00 | 2,890.00 | 11,748 |
| 2023-11-13 | 580.00 | 588.00 | 571.00 | 577.00 | 2,885.00 | 7,553 |
| 2023-11-10 | 570.00 | 578.00 | 559.00 | 578.00 | 2,890.00 | 10,455 |
| 2023-11-09 | 575.00 | 589.00 | 574.00 | 577.00 | 2,885.00 | 6,148 |
| 2023-11-08 | 581.00 | 591.00 | 570.00 | 580.00 | 2,900.00 | 9,050 |
| 2023-11-07 | 579.00 | 589.00 | 572.00 | 581.00 | 2,905.00 | 5,735 |
| 2023-11-06 | 563.00 | 580.00 | 563.00 | 579.00 | 2,895.00 | 16,967 |
| 2023-11-03 | 563.00 | 566.00 | 559.00 | 563.00 | 2,815.00 | 4,157 |
| 2023-11-02 | 547.00 | 568.00 | 547.00 | 557.00 | 2,785.00 | 5,174 |
| 2023-11-01 | 570.00 | 570.00 | 547.00 | 559.00 | 2,795.00 | 13,891 |
| 2023-10-31 | 567.00 | 570.00 | 555.00 | 555.00 | 2,775.00 | 8,753 |
| 2023-10-30 | 550.00 | 573.00 | 541.00 | 567.00 | 2,835.00 | 5,979 |
| 2023-10-27 | 561.00 | 565.00 | 551.00 | 564.00 | 2,820.00 | 19,225 |
| 2023-10-26 | 570.00 | 575.00 | 541.00 | 559.00 | 2,795.00 | 23,346 |
| 2023-10-25 | 573.00 | 579.00 | 565.00 | 575.00 | 2,875.00 | 10,091 |
| 2023-10-24 | 563.00 | 575.00 | 559.00 | 569.00 | 2,845.00 | 20,730 |
| 2023-10-23 | 565.00 | 576.00 | 562.00 | 563.00 | 2,815.00 | 11,573 |
| 2023-10-20 | 579.00 | 579.00 | 560.00 | 576.00 | 2,880.00 | 22,762 |
| 2023-10-19 | 590.00 | 590.00 | 575.00 | 580.00 | 2,900.00 | 25,601 |
| 2023-10-18 | 596.00 | 602.00 | 590.00 | 593.00 | 2,965.00 | 29,687 |
| 2023-10-17 | 620.00 | 720.00 | 605.00 | 605.00 | 3,025.00 | 580,521 |
| 2023-10-16 | 617.00 | 623.00 | 605.00 | 605.00 | 3,025.00 | 8,598 |
| 2023-10-13 | 602.00 | 634.00 | 601.00 | 623.00 | 3,115.00 | 8,722 |
| 2023-10-12 | 609.00 | 640.00 | 606.00 | 617.00 | 3,085.00 | 11,850 |
| 2023-10-11 | 600.00 | 610.00 | 596.00 | 610.00 | 3,050.00 | 9,736 |
| 2023-10-10 | 601.00 | 613.00 | 591.00 | 606.00 | 3,030.00 | 4,485 |
| 2023-10-06 | 599.00 | 639.00 | 599.00 | 614.00 | 3,070.00 | 15,301 |
| 2023-10-05 | 599.00 | 623.00 | 589.00 | 599.00 | 2,995.00 | 11,362 |
| 2023-10-04 | 590.00 | 635.00 | 580.00 | 599.00 | 2,995.00 | 57,008 |
| 2023-09-27 | 578.00 | 592.00 | 573.00 | 587.00 | 2,935.00 | 5,660 |
| 2023-09-26 | 595.00 | 595.00 | 581.00 | 581.00 | 2,905.00 | 6,875 |
| 2023-09-25 | 605.00 | 605.00 | 584.00 | 598.00 | 2,990.00 | 26,821 |
| 2023-09-22 | 604.00 | 615.00 | 593.00 | 607.00 | 3,035.00 | 8,769 |
| 2023-09-21 | 621.00 | 621.00 | 602.00 | 604.00 | 3,020.00 | 13,522 |
| 2023-09-20 | 623.00 | 644.00 | 622.00 | 630.00 | 3,150.00 | 14,060 |
| 2023-09-19 | 629.00 | 658.00 | 621.00 | 658.00 | 3,290.00 | 17,288 |
| 2023-09-18 | 630.00 | 649.00 | 625.00 | 629.00 | 3,145.00 | 23,081 |
| 2023-09-15 | 617.00 | 632.00 | 617.00 | 628.00 | 3,140.00 | 8,318 |
| 2023-09-14 | 604.00 | 615.00 | 603.00 | 615.00 | 3,075.00 | 10,989 |
| 2023-09-13 | 625.00 | 632.00 | 596.00 | 604.00 | 3,020.00 | 40,135 |
| 2023-09-12 | 647.00 | 654.00 | 625.00 | 625.00 | 3,125.00 | 28,359 |
| 2023-09-11 | 664.00 | 670.00 | 647.00 | 647.00 | 3,235.00 | 27,555 |
| 2023-09-08 | 656.00 | 676.00 | 646.00 | 670.00 | 3,350.00 | 22,113 |
| 2023-09-07 | 665.00 | 665.00 | 646.00 | 657.00 | 3,285.00 | 15,197 |
| 2023-09-06 | 662.00 | 698.00 | 655.00 | 664.00 | 3,320.00 | 10,243 |
| 2023-09-05 | 665.00 | 665.00 | 652.00 | 659.00 | 3,295.00 | 5,623 |
| 2023-09-04 | 667.00 | 667.00 | 652.00 | 665.00 | 3,325.00 | 14,175 |
| 2023-09-01 | 675.00 | 675.00 | 660.00 | 667.00 | 3,335.00 | 12,954 |
| 2023-08-31 | 681.00 | 681.00 | 665.00 | 675.00 | 3,375.00 | 10,058 |
| 2023-08-30 | 678.00 | 684.00 | 663.00 | 674.00 | 3,370.00 | 21,201 |
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.