SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1,020.00 | 1,050.00 | 1,020.00 | 1,035.00 | 5,175.00 | 31,280 |
| 2021-12-16 | 1,030.00 | 1,035.00 | 1,010.00 | 1,025.00 | 5,125.00 | 43,731 |
| 2021-12-15 | 1,015.00 | 1,030.00 | 1,000.00 | 1,030.00 | 5,150.00 | 29,812 |
| 2021-12-14 | 1,040.00 | 1,060.00 | 1,015.00 | 1,015.00 | 5,075.00 | 25,593 |
| 2021-12-13 | 1,045.00 | 1,060.00 | 1,035.00 | 1,040.00 | 5,200.00 | 28,300 |
| 2021-12-10 | 1,050.00 | 1,065.00 | 1,035.00 | 1,040.00 | 5,200.00 | 38,090 |
| 2021-12-09 | 1,060.00 | 1,080.00 | 1,040.00 | 1,050.00 | 5,250.00 | 48,396 |
| 2021-12-08 | 1,055.00 | 1,060.00 | 1,030.00 | 1,040.00 | 5,200.00 | 43,587 |
| 2021-12-07 | 1,060.00 | 1,085.00 | 1,025.00 | 1,050.00 | 5,250.00 | 80,231 |
| 2021-12-06 | 1,040.00 | 1,115.00 | 1,035.00 | 1,050.00 | 5,250.00 | 259,890 |
| 2021-12-03 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 5,050.00 | 22,092 |
| 2021-12-02 | 980.00 | 998.00 | 940.00 | 992.00 | 4,960.00 | 41,811 |
| 2021-12-01 | 943.00 | 985.00 | 931.00 | 980.00 | 4,900.00 | 59,399 |
| 2021-11-30 | 999.00 | 1,020.00 | 940.00 | 957.00 | 4,785.00 | 105,971 |
| 2021-11-29 | 999.00 | 1,020.00 | 981.00 | 999.00 | 4,995.00 | 54,117 |
| 2021-11-26 | 1,085.00 | 1,120.00 | 1,015.00 | 1,035.00 | 5,175.00 | 93,301 |
| 2021-11-25 | 1,120.00 | 1,120.00 | 1,080.00 | 1,090.00 | 5,450.00 | 44,355 |
| 2021-11-24 | 1,100.00 | 1,160.00 | 1,080.00 | 1,120.00 | 5,600.00 | 88,421 |
| 2021-11-23 | 1,125.00 | 1,135.00 | 1,100.00 | 1,105.00 | 5,525.00 | 44,304 |
| 2021-11-22 | 1,175.00 | 1,195.00 | 1,125.00 | 1,130.00 | 5,650.00 | 39,826 |
| 2021-11-19 | 1,150.00 | 1,200.00 | 1,115.00 | 1,170.00 | 5,850.00 | 86,436 |
| 2021-11-18 | 1,150.00 | 1,165.00 | 1,100.00 | 1,145.00 | 5,725.00 | 60,343 |
| 2021-11-17 | 1,155.00 | 1,175.00 | 1,130.00 | 1,150.00 | 5,750.00 | 73,680 |
| 2021-11-16 | 1,180.00 | 1,205.00 | 1,150.00 | 1,170.00 | 5,850.00 | 53,425 |
| 2021-11-15 | 1,190.00 | 1,225.00 | 1,175.00 | 1,180.00 | 5,900.00 | 93,032 |
| 2021-11-12 | 1,125.00 | 1,180.00 | 1,125.00 | 1,180.00 | 5,900.00 | 80,929 |
| 2021-11-11 | 1,145.00 | 1,170.00 | 1,125.00 | 1,130.00 | 5,650.00 | 57,405 |
| 2021-11-10 | 1,185.00 | 1,260.00 | 1,145.00 | 1,175.00 | 5,875.00 | 328,814 |
| 2021-11-09 | 1,175.00 | 1,185.00 | 1,140.00 | 1,160.00 | 5,800.00 | 76,479 |
| 2021-11-08 | 1,100.00 | 1,180.00 | 1,095.00 | 1,165.00 | 5,825.00 | 148,058 |
| 2021-11-05 | 1,100.00 | 1,130.00 | 1,095.00 | 1,125.00 | 5,625.00 | 77,932 |
| 2021-11-04 | 1,140.00 | 1,150.00 | 1,100.00 | 1,115.00 | 5,575.00 | 78,366 |
| 2021-11-03 | 1,195.00 | 1,195.00 | 1,135.00 | 1,140.00 | 5,700.00 | 101,591 |
| 2021-11-02 | 1,165.00 | 1,210.00 | 1,145.00 | 1,200.00 | 6,000.00 | 203,920 |
| 2021-11-01 | 1,100.00 | 1,160.00 | 1,095.00 | 1,160.00 | 5,800.00 | 82,823 |
| 2021-10-29 | 1,130.00 | 1,145.00 | 1,100.00 | 1,100.00 | 5,500.00 | 44,025 |
| 2021-10-28 | 1,165.00 | 1,165.00 | 1,120.00 | 1,130.00 | 5,650.00 | 41,282 |
| 2021-10-27 | 1,170.00 | 1,185.00 | 1,130.00 | 1,165.00 | 5,825.00 | 53,555 |
| 2021-10-26 | 1,165.00 | 1,180.00 | 1,145.00 | 1,170.00 | 5,850.00 | 42,664 |
| 2021-10-25 | 1,145.00 | 1,235.00 | 1,130.00 | 1,165.00 | 5,825.00 | 292,699 |
← NewerPage 19 of 19 · 1,120 trading days
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.