SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 706.00 | 713.00 | 706.00 | 709.00 | 3,545.00 | 8,174 |
| 2023-06-01 | 708.00 | 715.00 | 708.00 | 712.00 | 3,560.00 | 8,310 |
| 2023-05-31 | 715.00 | 723.00 | 709.00 | 713.00 | 3,565.00 | 16,390 |
| 2023-05-30 | 700.00 | 730.00 | 700.00 | 722.00 | 3,610.00 | 23,627 |
| 2023-05-26 | 727.00 | 736.00 | 709.00 | 711.00 | 3,555.00 | 16,917 |
| 2023-05-25 | 740.00 | 740.00 | 714.00 | 725.00 | 3,625.00 | 12,703 |
| 2023-05-24 | 720.00 | 728.00 | 717.00 | 724.00 | 3,620.00 | 8,475 |
| 2023-05-23 | 737.00 | 740.00 | 720.00 | 728.00 | 3,640.00 | 14,707 |
| 2023-05-22 | 744.00 | 744.00 | 728.00 | 728.00 | 3,640.00 | 15,595 |
| 2023-05-19 | 709.00 | 740.00 | 708.00 | 733.00 | 3,665.00 | 47,692 |
| 2023-05-18 | 691.00 | 713.00 | 680.00 | 708.00 | 3,540.00 | 31,054 |
| 2023-05-17 | 712.00 | 715.00 | 690.00 | 690.00 | 3,450.00 | 38,549 |
| 2023-05-16 | 716.00 | 716.00 | 703.00 | 712.00 | 3,560.00 | 21,304 |
| 2023-05-15 | 716.00 | 717.00 | 704.00 | 717.00 | 3,585.00 | 22,427 |
| 2023-05-12 | 728.00 | 728.00 | 705.00 | 722.00 | 3,610.00 | 7,544 |
| 2023-05-11 | 721.00 | 731.00 | 718.00 | 728.00 | 3,640.00 | 8,412 |
| 2023-05-10 | 731.00 | 731.00 | 717.00 | 721.00 | 3,605.00 | 8,670 |
| 2023-05-09 | 726.00 | 735.00 | 721.00 | 731.00 | 3,655.00 | 17,354 |
| 2023-05-08 | 731.00 | 735.00 | 726.00 | 730.00 | 3,650.00 | 6,409 |
| 2023-05-04 | 731.00 | 735.00 | 725.00 | 734.00 | 3,670.00 | 9,336 |
| 2023-05-03 | 731.00 | 749.00 | 724.00 | 738.00 | 3,690.00 | 16,728 |
| 2023-05-02 | 721.00 | 744.00 | 721.00 | 731.00 | 3,655.00 | 20,418 |
| 2023-04-28 | 708.00 | 731.00 | 708.00 | 724.00 | 3,620.00 | 32,334 |
| 2023-04-27 | 717.00 | 717.00 | 704.00 | 708.00 | 3,540.00 | 21,954 |
| 2023-04-26 | 712.00 | 729.00 | 705.00 | 718.00 | 3,590.00 | 30,636 |
| 2023-04-25 | 723.00 | 728.00 | 707.00 | 712.00 | 3,560.00 | 35,129 |
| 2023-04-24 | 725.00 | 733.00 | 719.00 | 732.00 | 3,660.00 | 19,883 |
| 2023-04-21 | 746.00 | 753.00 | 730.00 | 737.00 | 3,685.00 | 39,469 |
| 2023-04-20 | 767.00 | 772.00 | 753.00 | 758.00 | 3,790.00 | 32,646 |
| 2023-04-19 | 760.00 | 775.00 | 758.00 | 773.00 | 3,865.00 | 40,038 |
| 2023-04-18 | 771.00 | 777.00 | 765.00 | 767.00 | 3,835.00 | 30,901 |
| 2023-04-17 | 792.00 | 792.00 | 774.00 | 785.00 | 3,925.00 | 15,227 |
| 2023-04-14 | 773.00 | 791.00 | 772.00 | 783.00 | 3,915.00 | 46,018 |
| 2023-04-13 | 764.00 | 781.00 | 749.00 | 774.00 | 3,870.00 | 47,223 |
| 2023-04-12 | 768.00 | 770.00 | 743.00 | 764.00 | 3,820.00 | 67,713 |
| 2023-04-11 | 777.00 | 778.00 | 758.00 | 769.00 | 3,845.00 | 29,218 |
| 2023-04-10 | 791.00 | 800.00 | 777.00 | 777.00 | 3,885.00 | 56,879 |
| 2023-04-07 | 801.00 | 809.00 | 795.00 | 807.00 | 4,035.00 | 24,122 |
| 2023-04-06 | 822.00 | 824.00 | 796.00 | 801.00 | 4,005.00 | 30,064 |
| 2023-04-05 | 837.00 | 837.00 | 820.00 | 823.00 | 4,115.00 | 23,947 |
| 2023-04-04 | 826.00 | 832.00 | 811.00 | 831.00 | 4,155.00 | 83,535 |
| 2023-04-03 | 794.00 | 948.00 | 783.00 | 826.00 | 4,130.00 | 538,154 |
| 2023-03-31 | 821.00 | 830.00 | 802.00 | 803.00 | 4,015.00 | 34,251 |
| 2023-03-30 | 831.00 | 834.00 | 815.00 | 821.00 | 4,105.00 | 24,903 |
| 2023-03-29 | 837.00 | 839.00 | 815.00 | 822.00 | 4,110.00 | 29,976 |
| 2023-03-28 | 838.00 | 839.00 | 820.00 | 838.00 | 4,190.00 | 24,702 |
| 2023-03-27 | 835.00 | 839.00 | 810.00 | 838.00 | 4,190.00 | 25,104 |
| 2023-03-24 | 818.00 | 840.00 | 814.00 | 826.00 | 4,130.00 | 34,489 |
| 2023-03-23 | 840.00 | 841.00 | 817.00 | 818.00 | 4,090.00 | 35,649 |
| 2023-03-22 | 870.00 | 870.00 | 833.00 | 834.00 | 4,170.00 | 52,308 |
| 2023-03-21 | 864.00 | 874.00 | 858.00 | 869.00 | 4,345.00 | 27,733 |
| 2023-03-20 | 881.00 | 881.00 | 864.00 | 870.00 | 4,350.00 | 18,837 |
| 2023-03-17 | 860.00 | 886.00 | 850.00 | 880.00 | 4,400.00 | 27,621 |
| 2023-03-16 | 842.00 | 860.00 | 830.00 | 858.00 | 4,290.00 | 23,957 |
| 2023-03-15 | 819.00 | 851.00 | 819.00 | 840.00 | 4,200.00 | 15,326 |
| 2023-03-14 | 856.00 | 856.00 | 816.00 | 819.00 | 4,095.00 | 44,795 |
| 2023-03-13 | 870.00 | 871.00 | 850.00 | 856.00 | 4,280.00 | 49,226 |
| 2023-03-10 | 889.00 | 892.00 | 870.00 | 872.00 | 4,360.00 | 19,730 |
| 2023-03-09 | 883.00 | 894.00 | 872.00 | 880.00 | 4,400.00 | 30,351 |
| 2023-03-08 | 900.00 | 901.00 | 881.00 | 881.00 | 4,405.00 | 32,217 |
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.