SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 900.00 | 901.00 | 881.00 | 881.00 | 4,405.00 | 32,217 |
| 2023-03-07 | 912.00 | 912.00 | 896.00 | 900.00 | 4,500.00 | 20,157 |
| 2023-03-06 | 905.00 | 924.00 | 890.00 | 903.00 | 4,515.00 | 26,552 |
| 2023-03-03 | 889.00 | 900.00 | 876.00 | 898.00 | 4,490.00 | 20,028 |
| 2023-03-02 | 905.00 | 912.00 | 855.00 | 878.00 | 4,390.00 | 42,477 |
| 2023-02-28 | 888.00 | 914.00 | 887.00 | 902.00 | 4,510.00 | 45,717 |
| 2023-02-27 | 877.00 | 895.00 | 871.00 | 887.00 | 4,435.00 | 33,489 |
| 2023-02-24 | 890.00 | 908.00 | 879.00 | 886.00 | 4,430.00 | 52,032 |
| 2023-02-23 | 886.00 | 893.00 | 877.00 | 887.00 | 4,435.00 | 40,170 |
| 2023-02-22 | 913.00 | 921.00 | 875.00 | 895.00 | 4,475.00 | 76,174 |
| 2023-02-21 | 899.00 | 939.00 | 894.00 | 923.00 | 4,615.00 | 60,742 |
| 2023-02-20 | 890.00 | 909.00 | 880.00 | 899.00 | 4,495.00 | 56,281 |
| 2023-02-17 | 892.00 | 913.00 | 880.00 | 888.00 | 4,440.00 | 71,228 |
| 2023-02-16 | 917.00 | 939.00 | 901.00 | 901.00 | 4,505.00 | 112,924 |
| 2023-02-15 | 975.00 | 997.00 | 915.00 | 917.00 | 4,585.00 | 281,768 |
| 2023-02-14 | 1,003.00 | 1,018.00 | 984.00 | 1,000.00 | 5,000.00 | 186,359 |
| 2023-02-13 | 1,036.00 | 1,069.00 | 987.00 | 996.00 | 4,980.00 | 812,958 |
| 2023-02-10 | 1,000.00 | 1,070.00 | 997.00 | 1,010.00 | 5,050.00 | 1,174,589 |
| 2023-02-09 | 1,009.00 | 1,088.00 | 971.00 | 997.00 | 4,985.00 | 1,721,718 |
| 2023-02-08 | 995.00 | 1,070.00 | 976.00 | 1,008.00 | 5,040.00 | 1,858,986 |
| 2023-02-07 | 886.00 | 1,150.00 | 886.00 | 974.00 | 4,870.00 | 3,001,944 |
| 2023-02-06 | 881.00 | 910.00 | 875.00 | 893.00 | 4,465.00 | 40,003 |
| 2023-02-03 | 886.00 | 889.00 | 874.00 | 881.00 | 4,405.00 | 33,362 |
| 2023-02-02 | 876.00 | 886.00 | 868.00 | 886.00 | 4,430.00 | 20,854 |
| 2023-02-01 | 867.00 | 887.00 | 863.00 | 876.00 | 4,380.00 | 18,197 |
| 2023-01-31 | 859.00 | 876.00 | 854.00 | 867.00 | 4,335.00 | 19,858 |
| 2023-01-30 | 875.00 | 882.00 | 848.00 | 848.00 | 4,240.00 | 50,855 |
| 2023-01-27 | 901.00 | 911.00 | 875.00 | 875.00 | 4,375.00 | 39,371 |
| 2023-01-26 | 886.00 | 907.00 | 868.00 | 900.00 | 4,500.00 | 41,649 |
| 2023-01-25 | 873.00 | 899.00 | 872.00 | 886.00 | 4,430.00 | 35,755 |
| 2023-01-20 | 889.00 | 901.00 | 869.00 | 872.00 | 4,360.00 | 33,753 |
| 2023-01-19 | 890.00 | 890.00 | 867.00 | 876.00 | 4,380.00 | 28,385 |
| 2023-01-18 | 879.00 | 900.00 | 878.00 | 890.00 | 4,450.00 | 43,554 |
| 2023-01-17 | 900.00 | 901.00 | 879.00 | 879.00 | 4,395.00 | 41,549 |
| 2023-01-16 | 892.00 | 919.00 | 892.00 | 902.00 | 4,510.00 | 114,062 |
| 2023-01-13 | 870.00 | 976.00 | 849.00 | 896.00 | 4,480.00 | 662,326 |
| 2023-01-12 | 1,070.00 | 1,095.00 | 870.00 | 872.00 | 4,360.00 | 1,115,073 |
| 2023-01-11 | 848.00 | 890.00 | 832.00 | 890.00 | 4,450.00 | 193,476 |
| 2023-01-10 | 810.00 | 855.00 | 807.00 | 848.00 | 4,240.00 | 60,075 |
| 2023-01-09 | 765.00 | 828.00 | 765.00 | 810.00 | 4,050.00 | 58,725 |
| 2023-01-06 | 763.00 | 769.00 | 762.00 | 765.00 | 3,825.00 | 3,383 |
| 2023-01-05 | 766.00 | 804.00 | 756.00 | 758.00 | 3,790.00 | 24,891 |
| 2023-01-04 | 729.00 | 765.00 | 729.00 | 765.00 | 3,825.00 | 9,984 |
| 2023-01-03 | 723.00 | 754.00 | 700.00 | 729.00 | 3,645.00 | 16,942 |
| 2023-01-02 | 770.00 | 771.00 | 723.00 | 723.00 | 3,615.00 | 13,997 |
| 2022-12-29 | 774.00 | 774.00 | 742.00 | 771.00 | 3,855.00 | 12,790 |
| 2022-12-28 | 775.00 | 790.00 | 764.00 | 774.00 | 3,870.00 | 7,147 |
| 2022-12-27 | 763.00 | 798.00 | 763.00 | 764.00 | 3,820.00 | 8,396 |
| 2022-12-26 | 763.00 | 776.00 | 751.00 | 775.00 | 3,875.00 | 15,050 |
| 2022-12-23 | 795.00 | 798.00 | 763.00 | 763.00 | 3,815.00 | 18,123 |
| 2022-12-22 | 795.00 | 803.00 | 780.00 | 802.00 | 4,010.00 | 8,806 |
| 2022-12-21 | 803.00 | 807.00 | 790.00 | 795.00 | 3,975.00 | 18,797 |
| 2022-12-20 | 795.00 | 815.00 | 795.00 | 803.00 | 4,015.00 | 5,150 |
| 2022-12-19 | 806.00 | 820.00 | 794.00 | 811.00 | 4,055.00 | 9,263 |
| 2022-12-16 | 813.00 | 840.00 | 757.00 | 823.00 | 4,115.00 | 36,019 |
| 2022-12-15 | 816.00 | 816.00 | 766.00 | 813.00 | 4,065.00 | 3,504 |
| 2022-12-14 | 797.00 | 825.00 | 797.00 | 815.00 | 4,075.00 | 6,918 |
| 2022-12-13 | 800.00 | 801.00 | 789.00 | 801.00 | 4,005.00 | 8,105 |
| 2022-12-12 | 822.00 | 822.00 | 788.00 | 800.00 | 4,000.00 | 6,442 |
| 2022-12-09 | 791.00 | 818.00 | 788.00 | 817.00 | 4,085.00 | 9,356 |
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.