SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 974.00 | 999.00 | 973.00 | 973.00 | 4,865.00 | 23,305 |
| 2022-06-15 | 996.00 | 996.00 | 959.00 | 974.00 | 4,870.00 | 20,303 |
| 2022-06-14 | 1,010.00 | 1,010.00 | 960.00 | 996.00 | 4,980.00 | 31,401 |
| 2022-06-13 | 1,060.00 | 1,060.00 | 1,000.00 | 1,010.00 | 5,050.00 | 39,207 |
| 2022-06-10 | 1,040.00 | 1,085.00 | 1,040.00 | 1,060.00 | 5,300.00 | 41,300 |
| 2022-06-09 | 1,030.00 | 1,040.00 | 1,015.00 | 1,040.00 | 5,200.00 | 24,901 |
| 2022-06-08 | 1,065.00 | 1,065.00 | 1,020.00 | 1,030.00 | 5,150.00 | 20,321 |
| 2022-06-07 | 1,070.00 | 1,070.00 | 1,040.00 | 1,065.00 | 5,325.00 | 34,960 |
| 2022-06-03 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 5,350.00 | 21,123 |
| 2022-06-02 | 1,065.00 | 1,090.00 | 1,065.00 | 1,085.00 | 5,425.00 | 42,149 |
| 2022-05-31 | 1,075.00 | 1,075.00 | 1,050.00 | 1,065.00 | 5,325.00 | 37,610 |
| 2022-05-30 | 1,040.00 | 1,050.00 | 1,030.00 | 1,050.00 | 5,250.00 | 26,438 |
| 2022-05-27 | 1,040.00 | 1,050.00 | 1,015.00 | 1,040.00 | 5,200.00 | 46,305 |
| 2022-05-26 | 1,020.00 | 1,030.00 | 1,010.00 | 1,010.00 | 5,050.00 | 22,938 |
| 2022-05-25 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 5,100.00 | 18,360 |
| 2022-05-24 | 1,025.00 | 1,035.00 | 1,025.00 | 1,035.00 | 5,175.00 | 18,599 |
| 2022-05-23 | 1,005.00 | 1,050.00 | 1,005.00 | 1,025.00 | 5,125.00 | 44,697 |
| 2022-05-20 | 1,035.00 | 1,040.00 | 1,005.00 | 1,005.00 | 5,025.00 | 64,993 |
| 2022-05-19 | 1,040.00 | 1,040.00 | 1,000.00 | 1,035.00 | 5,175.00 | 51,675 |
| 2022-05-18 | 1,040.00 | 1,050.00 | 1,010.00 | 1,050.00 | 5,250.00 | 120,235 |
| 2022-05-17 | 983.00 | 991.00 | 978.00 | 988.00 | 4,940.00 | 23,207 |
| 2022-05-16 | 974.00 | 988.00 | 961.00 | 978.00 | 4,890.00 | 18,325 |
| 2022-05-13 | 951.00 | 990.00 | 951.00 | 957.00 | 4,785.00 | 24,486 |
| 2022-05-12 | 980.00 | 980.00 | 949.00 | 954.00 | 4,770.00 | 26,703 |
| 2022-05-11 | 974.00 | 989.00 | 972.00 | 976.00 | 4,880.00 | 22,409 |
| 2022-05-10 | 957.00 | 989.00 | 957.00 | 978.00 | 4,890.00 | 43,517 |
| 2022-05-09 | 1,010.00 | 1,015.00 | 982.00 | 998.00 | 4,990.00 | 44,973 |
| 2022-05-06 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 5,050.00 | 39,494 |
| 2022-05-04 | 1,030.00 | 1,045.00 | 1,015.00 | 1,020.00 | 5,100.00 | 22,330 |
| 2022-05-03 | 1,030.00 | 1,045.00 | 1,025.00 | 1,030.00 | 5,150.00 | 25,602 |
| 2022-05-02 | 999.00 | 1,025.00 | 999.00 | 1,025.00 | 5,125.00 | 38,144 |
| 2022-04-29 | 989.00 | 1,010.00 | 989.00 | 999.00 | 4,995.00 | 23,622 |
| 2022-04-28 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 5,000.00 | 31,283 |
| 2022-04-27 | 1,010.00 | 1,010.00 | 992.00 | 1,010.00 | 5,050.00 | 37,980 |
| 2022-04-26 | 1,005.00 | 1,025.00 | 1,000.00 | 1,010.00 | 5,050.00 | 29,355 |
| 2022-04-25 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 5,025.00 | 33,248 |
| 2022-04-22 | 1,060.00 | 1,060.00 | 1,020.00 | 1,040.00 | 5,200.00 | 55,902 |
| 2022-04-21 | 1,060.00 | 1,070.00 | 1,050.00 | 1,065.00 | 5,325.00 | 26,805 |
| 2022-04-20 | 1,070.00 | 1,075.00 | 1,050.00 | 1,060.00 | 5,300.00 | 29,620 |
| 2022-04-19 | 1,030.00 | 1,055.00 | 1,025.00 | 1,050.00 | 5,250.00 | 44,355 |
| 2022-04-18 | 1,050.00 | 1,060.00 | 1,025.00 | 1,030.00 | 5,150.00 | 35,685 |
| 2022-04-15 | 1,045.00 | 1,055.00 | 1,040.00 | 1,050.00 | 5,250.00 | 28,988 |
| 2022-04-14 | 1,070.00 | 1,075.00 | 1,050.00 | 1,050.00 | 5,250.00 | 25,452 |
| 2022-04-13 | 1,035.00 | 1,135.00 | 1,035.00 | 1,060.00 | 5,300.00 | 160,844 |
| 2022-04-12 | 1,055.00 | 1,065.00 | 1,035.00 | 1,045.00 | 5,225.00 | 51,928 |
| 2022-04-11 | 1,080.00 | 1,115.00 | 1,060.00 | 1,065.00 | 5,325.00 | 26,512 |
| 2022-04-08 | 1,075.00 | 1,090.00 | 1,065.00 | 1,080.00 | 5,400.00 | 28,366 |
| 2022-04-07 | 1,110.00 | 1,110.00 | 1,075.00 | 1,075.00 | 5,375.00 | 47,203 |
| 2022-04-06 | 1,140.00 | 1,140.00 | 1,110.00 | 1,115.00 | 5,575.00 | 41,354 |
| 2022-04-05 | 1,130.00 | 1,140.00 | 1,120.00 | 1,140.00 | 5,700.00 | 55,102 |
| 2022-04-04 | 1,100.00 | 1,135.00 | 1,095.00 | 1,130.00 | 5,650.00 | 69,279 |
| 2022-04-01 | 1,120.00 | 1,125.00 | 1,085.00 | 1,090.00 | 5,450.00 | 54,593 |
| 2022-03-31 | 1,110.00 | 1,125.00 | 1,100.00 | 1,105.00 | 5,525.00 | 44,625 |
| 2022-03-30 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 5,475.00 | 41,355 |
| 2022-03-29 | 1,105.00 | 1,105.00 | 1,080.00 | 1,095.00 | 5,475.00 | 46,841 |
| 2022-03-28 | 1,105.00 | 1,115.00 | 1,090.00 | 1,105.00 | 5,525.00 | 27,729 |
| 2022-03-25 | 1,085.00 | 1,105.00 | 1,080.00 | 1,105.00 | 5,525.00 | 50,189 |
| 2022-03-24 | 1,100.00 | 1,100.00 | 1,070.00 | 1,085.00 | 5,425.00 | 36,597 |
| 2022-03-23 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 5,500.00 | 28,323 |
| 2022-03-22 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 5,500.00 | 32,874 |
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.