SGA Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 293.00 | 300.00 | 291.00 | 295.00 | 1,475.00 | 45,808 |
| 2025-03-31 | 288.00 | 290.00 | 284.00 | 290.00 | 1,450.00 | 24,423 |
| 2025-03-28 | 290.00 | 291.00 | 282.00 | 287.00 | 1,435.00 | 38,712 |
| 2025-03-27 | 294.00 | 296.00 | 287.00 | 290.00 | 1,450.00 | 40,623 |
| 2025-03-26 | 295.00 | 298.00 | 291.00 | 294.00 | 1,470.00 | 17,062 |
| 2025-03-25 | 299.00 | 300.00 | 293.00 | 295.00 | 1,475.00 | 21,078 |
| 2025-03-24 | 290.00 | 305.00 | 288.00 | 299.00 | 1,495.00 | 56,983 |
| 2025-03-21 | 298.00 | 299.00 | 289.00 | 290.00 | 1,450.00 | 29,212 |
| 2025-03-20 | 298.00 | 300.00 | 296.00 | 299.00 | 1,495.00 | 9,229 |
| 2025-03-19 | 300.00 | 302.00 | 295.00 | 296.00 | 1,480.00 | 35,936 |
| 2025-03-18 | 312.00 | 312.00 | 296.00 | 300.00 | 1,500.00 | 34,195 |
| 2025-03-17 | 296.00 | 304.00 | 295.00 | 303.00 | 1,515.00 | 22,490 |
| 2025-03-14 | 290.00 | 296.00 | 290.00 | 294.00 | 1,470.00 | 21,784 |
| 2025-03-13 | 289.00 | 294.00 | 289.00 | 290.00 | 1,450.00 | 16,040 |
| 2025-03-12 | 287.00 | 291.00 | 286.00 | 288.00 | 1,440.00 | 21,437 |
| 2025-03-11 | 296.00 | 296.00 | 287.00 | 287.00 | 1,435.00 | 37,030 |
| 2025-03-10 | 297.00 | 300.00 | 295.00 | 299.00 | 1,495.00 | 12,874 |
| 2025-03-07 | 297.00 | 306.00 | 292.00 | 299.00 | 1,495.00 | 32,471 |
| 2025-03-06 | 297.00 | 310.00 | 295.00 | 297.00 | 1,485.00 | 47,331 |
| 2025-03-05 | 296.00 | 299.00 | 294.00 | 297.00 | 1,485.00 | 13,951 |
| 2025-03-04 | 297.00 | 305.00 | 292.00 | 299.00 | 1,495.00 | 31,881 |
| 2025-02-28 | 292.00 | 320.00 | 292.00 | 295.00 | 1,475.00 | 151,142 |
| 2025-02-27 | 298.00 | 345.00 | 291.00 | 291.00 | 1,455.00 | 421,045 |
| 2025-02-26 | 295.00 | 310.00 | 295.00 | 298.00 | 1,490.00 | 14,254 |
| 2025-02-25 | 290.00 | 295.00 | 290.00 | 295.00 | 1,475.00 | 38,297 |
| 2025-02-24 | 295.00 | 297.00 | 290.00 | 290.00 | 1,450.00 | 30,015 |
| 2025-02-21 | 296.00 | 298.00 | 294.00 | 298.00 | 1,490.00 | 13,207 |
| 2025-02-20 | 297.00 | 307.00 | 296.00 | 296.00 | 1,480.00 | 24,183 |
| 2025-02-19 | 298.00 | 300.00 | 296.00 | 297.00 | 1,485.00 | 12,919 |
| 2025-02-18 | 300.00 | 302.00 | 296.00 | 298.00 | 1,490.00 | 18,540 |
| 2025-02-17 | 300.00 | 308.00 | 296.00 | 303.00 | 1,515.00 | 26,528 |
| 2025-02-14 | 300.00 | 305.00 | 297.00 | 300.00 | 1,500.00 | 20,241 |
| 2025-02-13 | 305.00 | 308.00 | 300.00 | 300.00 | 1,500.00 | 37,777 |
| 2025-02-12 | 304.00 | 320.00 | 304.00 | 305.00 | 1,525.00 | 29,350 |
| 2025-02-11 | 303.00 | 320.00 | 302.00 | 304.00 | 1,520.00 | 36,888 |
| 2025-02-10 | 305.00 | 314.00 | 299.00 | 304.00 | 1,520.00 | 21,985 |
| 2025-02-07 | 324.00 | 325.00 | 306.00 | 310.00 | 1,550.00 | 47,590 |
| 2025-02-06 | 316.00 | 358.00 | 316.00 | 324.00 | 1,620.00 | 324,244 |
| 2025-02-05 | 317.00 | 317.00 | 306.00 | 316.00 | 1,580.00 | 12,266 |
| 2025-02-04 | 304.00 | 317.00 | 298.00 | 317.00 | 1,585.00 | 27,896 |
| 2025-02-03 | 315.00 | 315.00 | 290.00 | 307.00 | 1,535.00 | 24,583 |
| 2025-01-31 | 317.00 | 325.00 | 315.00 | 315.00 | 1,575.00 | 9,637 |
| 2025-01-24 | 315.00 | 319.00 | 312.00 | 313.00 | 1,565.00 | 16,693 |
| 2025-01-23 | 314.00 | 321.00 | 312.00 | 319.00 | 1,595.00 | 19,924 |
| 2025-01-22 | 330.00 | 330.00 | 307.00 | 314.00 | 1,570.00 | 70,067 |
| 2025-01-21 | 334.00 | 336.00 | 325.00 | 330.00 | 1,650.00 | 52,762 |
| 2025-01-20 | 340.00 | 340.00 | 328.00 | 334.00 | 1,670.00 | 36,024 |
| 2025-01-17 | 334.00 | 340.00 | 327.00 | 340.00 | 1,700.00 | 62,987 |
| 2025-01-16 | 327.00 | 343.00 | 321.00 | 335.00 | 1,675.00 | 110,478 |
| 2025-01-15 | 322.00 | 331.00 | 316.00 | 327.00 | 1,635.00 | 57,942 |
| 2025-01-14 | 320.00 | 332.00 | 318.00 | 322.00 | 1,610.00 | 98,506 |
| 2025-01-13 | 335.00 | 358.00 | 320.00 | 320.00 | 1,600.00 | 283,263 |
| 2025-01-10 | 361.00 | 380.00 | 334.00 | 334.00 | 1,670.00 | 1,491,790 |
| 2025-01-09 | 296.00 | 383.00 | 296.00 | 383.00 | 1,915.00 | 1,034,602 |
| 2025-01-08 | 297.00 | 300.00 | 288.00 | 295.00 | 1,475.00 | 50,814 |
| 2025-01-07 | 298.00 | 303.00 | 292.00 | 292.00 | 1,460.00 | 30,010 |
| 2025-01-06 | 293.00 | 303.00 | 291.00 | 298.00 | 1,490.00 | 33,692 |
| 2025-01-03 | 292.00 | 300.00 | 290.00 | 295.00 | 1,475.00 | 27,941 |
| 2025-01-02 | 289.00 | 300.00 | 289.00 | 290.00 | 1,450.00 | 25,768 |
| 2024-12-30 | 289.00 | 289.00 | 283.00 | 289.00 | 1,445.00 | 17,087 |
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.