SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 1,095.00 | 1,120.00 | 1,090.00 | 1,110.00 | 5,550.00 | 75,134 |
| 2022-03-18 | 1,095.00 | 1,100.00 | 1,070.00 | 1,095.00 | 5,475.00 | 31,229 |
| 2022-03-17 | 1,090.00 | 1,100.00 | 1,075.00 | 1,095.00 | 5,475.00 | 44,029 |
| 2022-03-16 | 1,060.00 | 1,075.00 | 1,045.00 | 1,075.00 | 5,375.00 | 44,724 |
| 2022-03-15 | 1,115.00 | 1,115.00 | 1,050.00 | 1,055.00 | 5,275.00 | 118,452 |
| 2022-03-14 | 1,080.00 | 1,115.00 | 1,070.00 | 1,115.00 | 5,575.00 | 124,479 |
| 2022-03-11 | 1,070.00 | 1,090.00 | 1,065.00 | 1,075.00 | 5,375.00 | 45,547 |
| 2022-03-10 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 5,350.00 | 31,747 |
| 2022-03-08 | 1,060.00 | 1,065.00 | 1,030.00 | 1,055.00 | 5,275.00 | 33,742 |
| 2022-03-07 | 1,055.00 | 1,085.00 | 1,040.00 | 1,060.00 | 5,300.00 | 70,515 |
| 2022-03-04 | 1,080.00 | 1,080.00 | 1,045.00 | 1,055.00 | 5,275.00 | 26,656 |
| 2022-03-03 | 1,060.00 | 1,080.00 | 1,055.00 | 1,070.00 | 5,350.00 | 37,834 |
| 2022-03-02 | 1,040.00 | 1,060.00 | 1,035.00 | 1,055.00 | 5,275.00 | 28,108 |
| 2022-02-28 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 5,200.00 | 24,924 |
| 2022-02-25 | 1,015.00 | 1,050.00 | 1,015.00 | 1,035.00 | 5,175.00 | 49,356 |
| 2022-02-24 | 1,065.00 | 1,085.00 | 1,005.00 | 1,005.00 | 5,025.00 | 72,527 |
| 2022-02-23 | 1,040.00 | 1,055.00 | 1,035.00 | 1,050.00 | 5,250.00 | 16,136 |
| 2022-02-22 | 1,035.00 | 1,060.00 | 1,020.00 | 1,040.00 | 5,200.00 | 54,553 |
| 2022-02-21 | 1,025.00 | 1,045.00 | 1,020.00 | 1,040.00 | 5,200.00 | 26,836 |
| 2022-02-18 | 1,020.00 | 1,040.00 | 1,015.00 | 1,035.00 | 5,175.00 | 22,002 |
| 2022-02-17 | 1,030.00 | 1,050.00 | 999.00 | 1,030.00 | 5,150.00 | 81,540 |
| 2022-02-16 | 1,015.00 | 1,050.00 | 1,005.00 | 1,025.00 | 5,125.00 | 35,607 |
| 2022-02-15 | 999.00 | 1,015.00 | 993.00 | 1,005.00 | 5,025.00 | 58,236 |
| 2022-02-14 | 1,005.00 | 1,015.00 | 994.00 | 999.00 | 4,995.00 | 27,815 |
| 2022-02-11 | 1,010.00 | 1,015.00 | 998.00 | 1,015.00 | 5,075.00 | 22,581 |
| 2022-02-10 | 1,005.00 | 1,015.00 | 996.00 | 1,010.00 | 5,050.00 | 22,998 |
| 2022-02-09 | 1,000.00 | 1,015.00 | 998.00 | 1,005.00 | 5,025.00 | 24,880 |
| 2022-02-08 | 1,010.00 | 1,015.00 | 996.00 | 1,000.00 | 5,000.00 | 24,084 |
| 2022-02-07 | 1,005.00 | 1,020.00 | 999.00 | 1,005.00 | 5,025.00 | 37,151 |
| 2022-02-04 | 991.00 | 1,015.00 | 982.00 | 1,000.00 | 5,000.00 | 19,173 |
| 2022-02-03 | 999.00 | 1,020.00 | 984.00 | 1,000.00 | 5,000.00 | 24,948 |
| 2022-01-28 | 974.00 | 1,010.00 | 957.00 | 999.00 | 4,995.00 | 61,146 |
| 2022-01-27 | 978.00 | 989.00 | 959.00 | 984.00 | 4,920.00 | 53,336 |
| 2022-01-26 | 972.00 | 989.00 | 953.00 | 981.00 | 4,905.00 | 27,374 |
| 2022-01-25 | 983.00 | 992.00 | 962.00 | 972.00 | 4,860.00 | 48,637 |
| 2022-01-24 | 991.00 | 999.00 | 970.00 | 985.00 | 4,925.00 | 60,739 |
| 2022-01-21 | 1,020.00 | 1,025.00 | 998.00 | 1,000.00 | 5,000.00 | 66,658 |
| 2022-01-20 | 1,020.00 | 1,030.00 | 997.00 | 1,020.00 | 5,100.00 | 137,418 |
| 2022-01-19 | 1,055.00 | 1,160.00 | 1,010.00 | 1,010.00 | 5,050.00 | 789,992 |
| 2022-01-18 | 1,055.00 | 1,070.00 | 1,020.00 | 1,055.00 | 5,275.00 | 67,117 |
| 2022-01-17 | 1,060.00 | 1,085.00 | 1,035.00 | 1,055.00 | 5,275.00 | 85,410 |
| 2022-01-14 | 1,025.00 | 1,110.00 | 1,005.00 | 1,075.00 | 5,375.00 | 277,212 |
| 2022-01-13 | 1,025.00 | 1,035.00 | 1,005.00 | 1,030.00 | 5,150.00 | 52,822 |
| 2022-01-12 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 5,100.00 | 39,337 |
| 2022-01-11 | 1,010.00 | 1,020.00 | 994.00 | 1,020.00 | 5,100.00 | 80,677 |
| 2022-01-10 | 1,055.00 | 1,055.00 | 1,005.00 | 1,020.00 | 5,100.00 | 46,689 |
| 2022-01-07 | 1,065.00 | 1,065.00 | 1,035.00 | 1,055.00 | 5,275.00 | 54,943 |
| 2022-01-06 | 1,030.00 | 1,085.00 | 1,020.00 | 1,065.00 | 5,325.00 | 111,174 |
| 2022-01-05 | 1,045.00 | 1,050.00 | 1,025.00 | 1,030.00 | 5,150.00 | 43,312 |
| 2022-01-04 | 1,045.00 | 1,075.00 | 1,030.00 | 1,045.00 | 5,225.00 | 79,362 |
| 2022-01-03 | 1,040.00 | 1,050.00 | 1,010.00 | 1,035.00 | 5,175.00 | 48,506 |
| 2021-12-30 | 1,030.00 | 1,050.00 | 1,025.00 | 1,035.00 | 5,175.00 | 35,796 |
| 2021-12-29 | 1,020.00 | 1,025.00 | 1,005.00 | 1,025.00 | 5,125.00 | 20,039 |
| 2021-12-28 | 1,030.00 | 1,035.00 | 1,000.00 | 1,020.00 | 5,100.00 | 35,034 |
| 2021-12-27 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 5,150.00 | 16,958 |
| 2021-12-24 | 1,010.00 | 1,030.00 | 1,000.00 | 1,030.00 | 5,150.00 | 42,326 |
| 2021-12-23 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 5,050.00 | 30,814 |
| 2021-12-22 | 1,010.00 | 1,035.00 | 1,000.00 | 1,010.00 | 5,050.00 | 28,420 |
| 2021-12-21 | 1,005.00 | 1,020.00 | 996.00 | 1,010.00 | 5,050.00 | 30,718 |
| 2021-12-20 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 5,100.00 | 23,450 |
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.