SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 655.00 | 721.00 | 653.00 | 678.00 | 3,390.00 | 115,066 |
| 2023-08-28 | 661.00 | 661.00 | 643.00 | 661.00 | 3,305.00 | 11,429 |
| 2023-08-25 | 665.00 | 667.00 | 635.00 | 653.00 | 3,265.00 | 11,530 |
| 2023-08-24 | 651.00 | 660.00 | 650.00 | 654.00 | 3,270.00 | 13,548 |
| 2023-08-23 | 651.00 | 666.00 | 645.00 | 651.00 | 3,255.00 | 22,312 |
| 2023-08-22 | 644.00 | 663.00 | 638.00 | 651.00 | 3,255.00 | 7,744 |
| 2023-08-21 | 626.00 | 644.00 | 625.00 | 644.00 | 3,220.00 | 10,583 |
| 2023-08-18 | 654.00 | 654.00 | 615.00 | 630.00 | 3,150.00 | 16,956 |
| 2023-08-17 | 641.00 | 658.00 | 638.00 | 648.00 | 3,240.00 | 17,693 |
| 2023-08-16 | 668.00 | 668.00 | 653.00 | 657.00 | 3,285.00 | 24,202 |
| 2023-08-14 | 703.00 | 703.00 | 665.00 | 678.00 | 3,390.00 | 18,056 |
| 2023-08-11 | 665.00 | 699.00 | 664.00 | 678.00 | 3,390.00 | 53,520 |
| 2023-08-10 | 670.00 | 673.00 | 660.00 | 665.00 | 3,325.00 | 14,214 |
| 2023-08-09 | 662.00 | 674.00 | 658.00 | 670.00 | 3,350.00 | 17,446 |
| 2023-08-08 | 665.00 | 675.00 | 652.00 | 660.00 | 3,300.00 | 30,108 |
| 2023-08-07 | 683.00 | 705.00 | 664.00 | 664.00 | 3,320.00 | 10,347 |
| 2023-08-04 | 683.00 | 688.00 | 683.00 | 683.00 | 3,415.00 | 20,889 |
| 2023-08-03 | 693.00 | 694.00 | 682.00 | 689.00 | 3,445.00 | 12,363 |
| 2023-08-02 | 709.00 | 709.00 | 693.00 | 694.00 | 3,470.00 | 16,181 |
| 2023-08-01 | 699.00 | 703.00 | 690.00 | 701.00 | 3,505.00 | 11,238 |
| 2023-07-31 | 686.00 | 699.00 | 674.00 | 694.00 | 3,470.00 | 26,140 |
| 2023-07-28 | 673.00 | 682.00 | 663.00 | 674.00 | 3,370.00 | 10,190 |
| 2023-07-27 | 668.00 | 683.00 | 667.00 | 674.00 | 3,370.00 | 22,715 |
| 2023-07-26 | 698.00 | 699.00 | 649.00 | 668.00 | 3,340.00 | 85,372 |
| 2023-07-25 | 688.00 | 710.00 | 687.00 | 698.00 | 3,490.00 | 25,794 |
| 2023-07-24 | 711.00 | 711.00 | 695.00 | 700.00 | 3,500.00 | 52,607 |
| 2023-07-21 | 724.00 | 732.00 | 716.00 | 716.00 | 3,580.00 | 36,031 |
| 2023-07-20 | 723.00 | 728.00 | 718.00 | 724.00 | 3,620.00 | 28,904 |
| 2023-07-19 | 720.00 | 727.00 | 715.00 | 723.00 | 3,615.00 | 30,314 |
| 2023-07-18 | 725.00 | 746.00 | 720.00 | 729.00 | 3,645.00 | 94,683 |
| 2023-07-17 | 719.00 | 725.00 | 713.00 | 720.00 | 3,600.00 | 25,954 |
| 2023-07-14 | 728.00 | 731.00 | 714.00 | 714.00 | 3,570.00 | 34,290 |
| 2023-07-13 | 727.00 | 740.00 | 716.00 | 721.00 | 3,605.00 | 48,769 |
| 2023-07-12 | 720.00 | 732.00 | 719.00 | 727.00 | 3,635.00 | 22,778 |
| 2023-07-11 | 717.00 | 728.00 | 716.00 | 716.00 | 3,580.00 | 58,464 |
| 2023-07-10 | 716.00 | 728.00 | 710.00 | 722.00 | 3,610.00 | 24,672 |
| 2023-07-07 | 714.00 | 722.00 | 710.00 | 716.00 | 3,580.00 | 38,232 |
| 2023-07-06 | 734.00 | 735.00 | 708.00 | 724.00 | 3,620.00 | 83,401 |
| 2023-07-05 | 751.00 | 767.00 | 735.00 | 735.00 | 3,675.00 | 75,559 |
| 2023-07-04 | 767.00 | 775.00 | 747.00 | 751.00 | 3,755.00 | 97,948 |
| 2023-07-03 | 742.00 | 816.00 | 742.00 | 767.00 | 3,835.00 | 531,411 |
| 2023-06-30 | 734.00 | 748.00 | 725.00 | 743.00 | 3,715.00 | 46,290 |
| 2023-06-29 | 756.00 | 759.00 | 740.00 | 741.00 | 3,705.00 | 56,216 |
| 2023-06-28 | 760.00 | 798.00 | 748.00 | 756.00 | 3,780.00 | 115,365 |
| 2023-06-27 | 758.00 | 771.00 | 747.00 | 760.00 | 3,800.00 | 90,738 |
| 2023-06-26 | 778.00 | 779.00 | 745.00 | 767.00 | 3,835.00 | 211,531 |
| 2023-06-23 | 799.00 | 799.00 | 756.00 | 769.00 | 3,845.00 | 330,665 |
| 2023-06-22 | 736.00 | 950.00 | 735.00 | 811.00 | 4,055.00 | 5,026,300 |
| 2023-06-21 | 735.00 | 743.00 | 720.00 | 733.00 | 3,665.00 | 22,034 |
| 2023-06-20 | 725.00 | 733.00 | 721.00 | 730.00 | 3,650.00 | 12,122 |
| 2023-06-19 | 736.00 | 745.00 | 701.00 | 725.00 | 3,625.00 | 22,287 |
| 2023-06-16 | 732.00 | 749.00 | 727.00 | 732.00 | 3,660.00 | 34,094 |
| 2023-06-15 | 712.00 | 733.00 | 709.00 | 732.00 | 3,660.00 | 22,816 |
| 2023-06-14 | 730.00 | 738.00 | 719.00 | 721.00 | 3,605.00 | 15,008 |
| 2023-06-13 | 738.00 | 738.00 | 730.00 | 733.00 | 3,665.00 | 20,949 |
| 2023-06-12 | 739.00 | 742.00 | 730.00 | 739.00 | 3,695.00 | 45,652 |
| 2023-06-09 | 719.00 | 795.00 | 717.00 | 733.00 | 3,665.00 | 463,938 |
| 2023-06-08 | 711.00 | 725.00 | 709.00 | 718.00 | 3,590.00 | 10,135 |
| 2023-06-07 | 710.00 | 712.00 | 706.00 | 711.00 | 3,555.00 | 15,954 |
| 2023-06-05 | 710.00 | 715.00 | 703.00 | 710.00 | 3,550.00 | 13,037 |
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.