SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 812.00 | 812.00 | 762.00 | 801.00 | 4,005.00 | 10,516 |
| 2022-12-07 | 812.00 | 818.00 | 807.00 | 813.00 | 4,065.00 | 13,434 |
| 2022-12-06 | 828.00 | 828.00 | 811.00 | 817.00 | 4,085.00 | 11,376 |
| 2022-12-05 | 821.00 | 828.00 | 816.00 | 827.00 | 4,135.00 | 10,435 |
| 2022-12-02 | 847.00 | 847.00 | 815.00 | 828.00 | 4,140.00 | 16,874 |
| 2022-12-01 | 811.00 | 833.00 | 800.00 | 817.00 | 4,085.00 | 34,304 |
| 2022-11-30 | 796.00 | 811.00 | 789.00 | 811.00 | 4,055.00 | 37,557 |
| 2022-11-29 | 792.00 | 795.00 | 760.00 | 795.00 | 3,975.00 | 17,498 |
| 2022-11-28 | 781.00 | 795.00 | 774.00 | 792.00 | 3,960.00 | 20,229 |
| 2022-11-25 | 787.00 | 787.00 | 771.00 | 780.00 | 3,900.00 | 20,047 |
| 2022-11-24 | 781.00 | 788.00 | 779.00 | 786.00 | 3,930.00 | 18,544 |
| 2022-11-23 | 778.00 | 794.00 | 764.00 | 780.00 | 3,900.00 | 13,507 |
| 2022-11-22 | 771.00 | 795.00 | 760.00 | 777.00 | 3,885.00 | 22,284 |
| 2022-11-21 | 775.00 | 776.00 | 764.00 | 771.00 | 3,855.00 | 8,972 |
| 2022-11-18 | 792.00 | 809.00 | 739.00 | 771.00 | 3,855.00 | 54,036 |
| 2022-11-17 | 793.00 | 793.00 | 774.00 | 792.00 | 3,960.00 | 50,902 |
| 2022-11-16 | 740.00 | 870.00 | 740.00 | 793.00 | 3,965.00 | 433,754 |
| 2022-11-15 | 725.00 | 747.00 | 719.00 | 738.00 | 3,690.00 | 48,273 |
| 2022-11-14 | 735.00 | 739.00 | 717.00 | 721.00 | 3,605.00 | 48,767 |
| 2022-11-11 | 689.00 | 833.00 | 688.00 | 730.00 | 3,650.00 | 678,425 |
| 2022-11-10 | 682.00 | 688.00 | 668.00 | 682.00 | 3,410.00 | 16,099 |
| 2022-11-09 | 676.00 | 686.00 | 674.00 | 682.00 | 3,410.00 | 11,127 |
| 2022-11-08 | 669.00 | 683.00 | 669.00 | 676.00 | 3,380.00 | 5,553 |
| 2022-11-07 | 668.00 | 678.00 | 660.00 | 669.00 | 3,345.00 | 14,836 |
| 2022-11-04 | 669.00 | 675.00 | 663.00 | 667.00 | 3,335.00 | 4,238 |
| 2022-11-03 | 674.00 | 676.00 | 659.00 | 669.00 | 3,345.00 | 4,727 |
| 2022-11-02 | 679.00 | 682.00 | 675.00 | 675.00 | 3,375.00 | 7,031 |
| 2022-11-01 | 671.00 | 675.00 | 665.00 | 675.00 | 3,375.00 | 10,888 |
| 2022-10-31 | 665.00 | 680.00 | 660.00 | 671.00 | 3,355.00 | 9,797 |
| 2022-10-28 | 680.00 | 680.00 | 663.00 | 673.00 | 3,365.00 | 12,772 |
| 2022-10-27 | 676.00 | 691.00 | 670.00 | 685.00 | 3,425.00 | 9,407 |
| 2022-10-26 | 676.00 | 698.00 | 660.00 | 676.00 | 3,380.00 | 10,945 |
| 2022-10-25 | 677.00 | 682.00 | 670.00 | 682.00 | 3,410.00 | 3,712 |
| 2022-10-24 | 677.00 | 683.00 | 673.00 | 677.00 | 3,385.00 | 6,157 |
| 2022-10-21 | 698.00 | 698.00 | 674.00 | 677.00 | 3,385.00 | 8,028 |
| 2022-10-20 | 710.00 | 713.00 | 685.00 | 697.00 | 3,485.00 | 6,512 |
| 2022-10-19 | 700.00 | 715.00 | 697.00 | 707.00 | 3,535.00 | 9,174 |
| 2022-10-18 | 692.00 | 711.00 | 684.00 | 700.00 | 3,500.00 | 38,808 |
| 2022-10-17 | 685.00 | 749.00 | 681.00 | 692.00 | 3,460.00 | 98,339 |
| 2022-10-14 | 660.00 | 693.00 | 660.00 | 681.00 | 3,405.00 | 8,876 |
| 2022-10-13 | 686.00 | 691.00 | 659.00 | 660.00 | 3,300.00 | 10,028 |
| 2022-10-12 | 680.00 | 694.00 | 674.00 | 691.00 | 3,455.00 | 16,229 |
| 2022-10-11 | 708.00 | 715.00 | 683.00 | 684.00 | 3,420.00 | 22,296 |
| 2022-10-07 | 712.00 | 712.00 | 702.00 | 709.00 | 3,545.00 | 4,762 |
| 2022-10-06 | 705.00 | 712.00 | 699.00 | 707.00 | 3,535.00 | 12,221 |
| 2022-10-05 | 711.00 | 715.00 | 690.00 | 697.00 | 3,485.00 | 16,964 |
| 2022-10-04 | 689.00 | 728.00 | 689.00 | 711.00 | 3,555.00 | 36,308 |
| 2022-09-30 | 704.00 | 705.00 | 678.00 | 689.00 | 3,445.00 | 39,224 |
| 2022-09-29 | 700.00 | 720.00 | 698.00 | 705.00 | 3,525.00 | 11,254 |
| 2022-09-28 | 705.00 | 730.00 | 695.00 | 699.00 | 3,495.00 | 27,227 |
| 2022-09-27 | 720.00 | 877.00 | 690.00 | 705.00 | 3,525.00 | 471,472 |
| 2022-09-26 | 740.00 | 782.00 | 705.00 | 727.00 | 3,635.00 | 52,589 |
| 2022-09-23 | 789.00 | 789.00 | 743.00 | 778.00 | 3,890.00 | 13,571 |
| 2022-09-22 | 779.00 | 779.00 | 750.00 | 772.00 | 3,860.00 | 10,808 |
| 2022-09-21 | 754.00 | 773.00 | 748.00 | 765.00 | 3,825.00 | 11,814 |
| 2022-09-20 | 742.00 | 762.00 | 742.00 | 758.00 | 3,790.00 | 8,464 |
| 2022-09-19 | 772.00 | 779.00 | 760.00 | 765.00 | 3,825.00 | 11,854 |
| 2022-09-16 | 792.00 | 792.00 | 775.00 | 779.00 | 3,895.00 | 14,298 |
| 2022-09-15 | 815.00 | 815.00 | 789.00 | 792.00 | 3,960.00 | 16,528 |
| 2022-09-14 | 803.00 | 803.00 | 790.00 | 794.00 | 3,970.00 | 5,701 |
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.