SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 801.00 | 803.00 | 793.00 | 803.00 | 4,015.00 | 9,487 |
| 2022-09-08 | 780.00 | 800.00 | 779.00 | 793.00 | 3,965.00 | 17,729 |
| 2022-09-07 | 800.00 | 800.00 | 777.00 | 780.00 | 3,900.00 | 18,513 |
| 2022-09-06 | 788.00 | 804.00 | 788.00 | 793.00 | 3,965.00 | 8,619 |
| 2022-09-05 | 803.00 | 816.00 | 791.00 | 798.00 | 3,990.00 | 32,927 |
| 2022-09-02 | 821.00 | 826.00 | 814.00 | 817.00 | 4,085.00 | 13,226 |
| 2022-09-01 | 826.00 | 826.00 | 818.00 | 822.00 | 4,110.00 | 19,766 |
| 2022-08-31 | 825.00 | 832.00 | 821.00 | 827.00 | 4,135.00 | 18,097 |
| 2022-08-30 | 821.00 | 832.00 | 821.00 | 825.00 | 4,125.00 | 20,621 |
| 2022-08-29 | 853.00 | 853.00 | 820.00 | 832.00 | 4,160.00 | 22,260 |
| 2022-08-26 | 868.00 | 875.00 | 855.00 | 861.00 | 4,305.00 | 22,996 |
| 2022-08-25 | 860.00 | 871.00 | 852.00 | 865.00 | 4,325.00 | 16,137 |
| 2022-08-24 | 830.00 | 862.00 | 830.00 | 860.00 | 4,300.00 | 23,186 |
| 2022-08-23 | 855.00 | 858.00 | 843.00 | 844.00 | 4,220.00 | 29,930 |
| 2022-08-22 | 880.00 | 885.00 | 862.00 | 864.00 | 4,320.00 | 52,830 |
| 2022-08-19 | 903.00 | 903.00 | 894.00 | 898.00 | 4,490.00 | 18,843 |
| 2022-08-18 | 903.00 | 925.00 | 881.00 | 905.00 | 4,525.00 | 75,599 |
| 2022-08-17 | 919.00 | 928.00 | 914.00 | 919.00 | 4,595.00 | 28,197 |
| 2022-08-16 | 927.00 | 943.00 | 927.00 | 943.00 | 4,715.00 | 15,785 |
| 2022-08-12 | 934.00 | 940.00 | 922.00 | 927.00 | 4,635.00 | 19,221 |
| 2022-08-11 | 932.00 | 941.00 | 932.00 | 935.00 | 4,675.00 | 8,501 |
| 2022-08-10 | 943.00 | 943.00 | 927.00 | 931.00 | 4,655.00 | 18,467 |
| 2022-08-09 | 944.00 | 947.00 | 938.00 | 945.00 | 4,725.00 | 5,929 |
| 2022-08-08 | 950.00 | 958.00 | 940.00 | 944.00 | 4,720.00 | 19,530 |
| 2022-08-05 | 950.00 | 957.00 | 945.00 | 945.00 | 4,725.00 | 19,351 |
| 2022-08-04 | 945.00 | 953.00 | 945.00 | 950.00 | 4,750.00 | 17,129 |
| 2022-08-03 | 935.00 | 995.00 | 929.00 | 941.00 | 4,705.00 | 136,690 |
| 2022-08-02 | 937.00 | 939.00 | 932.00 | 935.00 | 4,675.00 | 18,828 |
| 2022-08-01 | 937.00 | 942.00 | 932.00 | 937.00 | 4,685.00 | 16,169 |
| 2022-07-29 | 938.00 | 943.00 | 932.00 | 937.00 | 4,685.00 | 20,089 |
| 2022-07-28 | 935.00 | 951.00 | 935.00 | 940.00 | 4,700.00 | 24,173 |
| 2022-07-27 | 930.00 | 945.00 | 923.00 | 935.00 | 4,675.00 | 26,045 |
| 2022-07-26 | 920.00 | 988.00 | 918.00 | 930.00 | 4,650.00 | 157,823 |
| 2022-07-25 | 905.00 | 967.00 | 898.00 | 928.00 | 4,640.00 | 165,929 |
| 2022-07-22 | 905.00 | 912.00 | 901.00 | 906.00 | 4,530.00 | 15,374 |
| 2022-07-21 | 907.00 | 914.00 | 900.00 | 905.00 | 4,525.00 | 16,707 |
| 2022-07-20 | 906.00 | 916.00 | 904.00 | 907.00 | 4,535.00 | 23,455 |
| 2022-07-19 | 903.00 | 910.00 | 902.00 | 905.00 | 4,525.00 | 13,144 |
| 2022-07-18 | 891.00 | 905.00 | 881.00 | 902.00 | 4,510.00 | 13,517 |
| 2022-07-15 | 898.00 | 903.00 | 881.00 | 891.00 | 4,455.00 | 16,158 |
| 2022-07-14 | 897.00 | 909.00 | 887.00 | 900.00 | 4,500.00 | 16,806 |
| 2022-07-13 | 899.00 | 908.00 | 884.00 | 897.00 | 4,485.00 | 15,023 |
| 2022-07-12 | 934.00 | 934.00 | 898.00 | 911.00 | 4,555.00 | 17,389 |
| 2022-07-11 | 943.00 | 943.00 | 920.00 | 934.00 | 4,670.00 | 26,454 |
| 2022-07-08 | 943.00 | 950.00 | 931.00 | 943.00 | 4,715.00 | 25,669 |
| 2022-07-07 | 939.00 | 950.00 | 935.00 | 943.00 | 4,715.00 | 17,420 |
| 2022-07-06 | 940.00 | 959.00 | 929.00 | 939.00 | 4,695.00 | 39,415 |
| 2022-07-05 | 874.00 | 1,010.00 | 874.00 | 927.00 | 4,635.00 | 295,162 |
| 2022-07-04 | 879.00 | 897.00 | 870.00 | 875.00 | 4,375.00 | 35,322 |
| 2022-07-01 | 891.00 | 909.00 | 876.00 | 881.00 | 4,405.00 | 34,214 |
| 2022-06-30 | 939.00 | 948.00 | 902.00 | 909.00 | 4,545.00 | 45,083 |
| 2022-06-29 | 936.00 | 956.00 | 931.00 | 948.00 | 4,740.00 | 37,363 |
| 2022-06-28 | 931.00 | 997.00 | 911.00 | 931.00 | 4,655.00 | 229,723 |
| 2022-06-27 | 908.00 | 1,095.00 | 900.00 | 930.00 | 4,650.00 | 657,947 |
| 2022-06-24 | 872.00 | 900.00 | 863.00 | 881.00 | 4,405.00 | 25,388 |
| 2022-06-23 | 922.00 | 930.00 | 871.00 | 872.00 | 4,360.00 | 44,219 |
| 2022-06-22 | 967.00 | 968.00 | 910.00 | 930.00 | 4,650.00 | 30,058 |
| 2022-06-21 | 953.00 | 970.00 | 942.00 | 967.00 | 4,835.00 | 11,460 |
| 2022-06-20 | 984.00 | 1,015.00 | 950.00 | 952.00 | 4,760.00 | 28,786 |
| 2022-06-17 | 969.00 | 985.00 | 938.00 | 985.00 | 4,925.00 | 17,145 |
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.