SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 590.00 | 599.00 | 575.00 | 582.00 | 2,690.71 | 31,939 |
| 2024-07-15 | 602.00 | 611.00 | 580.00 | 580.00 | 2,681.46 | 37,549 |
| 2024-07-12 | 612.00 | 612.00 | 599.00 | 602.00 | 2,783.17 | 20,599 |
| 2024-07-11 | 590.00 | 648.00 | 590.00 | 612.00 | 2,829.40 | 86,463 |
| 2024-07-10 | 584.00 | 593.00 | 582.00 | 590.00 | 2,727.69 | 12,809 |
| 2024-07-09 | 594.00 | 599.00 | 580.00 | 584.00 | 2,699.95 | 23,174 |
| 2024-07-08 | 580.00 | 600.00 | 577.00 | 591.00 | 2,732.32 | 15,590 |
| 2024-07-05 | 600.00 | 604.00 | 577.00 | 579.00 | 2,676.84 | 34,840 |
| 2024-07-04 | 604.00 | 604.00 | 591.00 | 600.00 | 2,773.93 | 21,910 |
| 2024-07-03 | 603.00 | 611.00 | 599.00 | 604.00 | 2,792.42 | 15,674 |
| 2024-07-02 | 610.00 | 610.00 | 591.00 | 603.00 | 2,787.80 | 12,684 |
| 2024-07-01 | 604.00 | 608.00 | 597.00 | 604.00 | 2,792.42 | 9,558 |
| 2024-06-28 | 603.00 | 609.00 | 599.00 | 604.00 | 2,792.42 | 12,144 |
| 2024-06-27 | 607.00 | 608.00 | 601.00 | 604.00 | 2,792.42 | 14,876 |
| 2024-06-26 | 610.00 | 620.00 | 602.00 | 607.00 | 2,806.29 | 11,959 |
| 2024-06-25 | 606.00 | 616.00 | 606.00 | 614.00 | 2,838.65 | 7,254 |
| 2024-06-24 | 617.00 | 617.00 | 602.00 | 614.00 | 2,838.65 | 14,182 |
| 2024-06-21 | 613.00 | 618.00 | 600.00 | 618.00 | 2,857.14 | 13,281 |
| 2024-06-20 | 615.00 | 619.00 | 608.00 | 611.00 | 2,824.78 | 4,592 |
| 2024-06-19 | 618.00 | 628.00 | 611.00 | 615.00 | 2,843.27 | 14,702 |
| 2024-06-18 | 639.00 | 639.00 | 618.00 | 618.00 | 2,857.14 | 21,290 |
| 2024-06-17 | 639.00 | 643.00 | 629.00 | 639.00 | 2,954.23 | 6,829 |
| 2024-06-14 | 632.00 | 639.00 | 623.00 | 639.00 | 2,954.23 | 10,267 |
| 2024-06-13 | 635.00 | 645.00 | 628.00 | 632.00 | 2,921.87 | 8,370 |
| 2024-06-12 | 638.00 | 649.00 | 624.00 | 635.00 | 2,935.74 | 7,395 |
| 2024-06-11 | 645.00 | 645.00 | 624.00 | 624.00 | 2,884.88 | 8,673 |
| 2024-06-10 | 634.00 | 648.00 | 634.00 | 635.00 | 2,935.74 | 5,559 |
| 2024-06-07 | 626.00 | 642.00 | 624.00 | 634.00 | 2,931.12 | 14,956 |
| 2024-06-05 | 639.00 | 639.00 | 623.00 | 626.00 | 2,894.13 | 22,736 |
| 2024-06-04 | 649.00 | 655.00 | 632.00 | 634.00 | 2,931.12 | 32,330 |
| 2024-06-03 | 643.00 | 653.00 | 634.00 | 649.00 | 3,000.46 | 16,627 |
| 2024-05-31 | 638.00 | 662.00 | 638.00 | 643.00 | 2,972.72 | 22,965 |
| 2024-05-30 | 668.00 | 668.00 | 626.00 | 638.00 | 2,949.61 | 89,681 |
| 2024-05-29 | 680.00 | 687.00 | 665.00 | 668.00 | 3,088.30 | 24,778 |
| 2024-05-28 | 691.00 | 695.00 | 678.00 | 680.00 | 3,143.78 | 40,237 |
| 2024-05-27 | 693.00 | 699.00 | 690.00 | 690.00 | 3,190.01 | 26,962 |
| 2024-05-24 | 701.00 | 709.00 | 694.00 | 697.00 | 3,222.38 | 39,016 |
| 2024-05-23 | 715.00 | 721.00 | 705.00 | 709.00 | 3,277.86 | 30,155 |
| 2024-05-22 | 745.00 | 745.00 | 715.00 | 715.00 | 3,305.60 | 53,509 |
| 2024-05-21 | 751.00 | 751.00 | 740.00 | 745.00 | 3,444.29 | 18,189 |
| 2024-05-20 | 775.00 | 789.00 | 747.00 | 751.00 | 3,472.03 | 78,378 |
| 2024-05-17 | 745.00 | 808.00 | 722.00 | 790.00 | 3,652.34 | 204,060 |
| 2024-05-16 | 731.00 | 767.00 | 727.00 | 750.00 | 3,467.41 | 60,996 |
| 2024-05-14 | 726.00 | 727.00 | 712.00 | 727.00 | 3,361.07 | 27,789 |
| 2024-05-13 | 716.00 | 728.00 | 716.00 | 726.00 | 3,356.45 | 31,051 |
| 2024-05-10 | 736.00 | 736.00 | 713.00 | 715.00 | 3,305.60 | 28,278 |
| 2024-05-09 | 721.00 | 737.00 | 718.00 | 720.00 | 3,328.71 | 43,496 |
| 2024-05-08 | 724.00 | 730.00 | 712.00 | 725.00 | 3,351.83 | 53,707 |
| 2024-05-07 | 804.00 | 805.00 | 720.00 | 723.00 | 3,342.58 | 465,479 |
| 2024-05-03 | 699.00 | 714.00 | 699.00 | 701.00 | 3,240.87 | 43,560 |
| 2024-05-02 | 701.00 | 712.00 | 699.00 | 700.00 | 3,236.25 | 17,440 |
| 2024-04-30 | 707.00 | 719.00 | 700.00 | 701.00 | 3,240.87 | 17,842 |
| 2024-04-29 | 701.00 | 710.00 | 700.00 | 707.00 | 3,268.61 | 17,011 |
| 2024-04-26 | 707.00 | 710.00 | 695.00 | 701.00 | 3,240.87 | 27,170 |
| 2024-04-25 | 714.00 | 720.00 | 707.00 | 707.00 | 3,268.61 | 11,644 |
| 2024-04-24 | 720.00 | 726.00 | 712.00 | 720.00 | 3,328.71 | 13,532 |
| 2024-04-23 | 719.00 | 728.00 | 707.00 | 720.00 | 3,328.71 | 23,194 |
| 2024-04-22 | 698.00 | 720.00 | 693.00 | 719.00 | 3,324.09 | 15,641 |
| 2024-04-19 | 710.00 | 713.00 | 690.00 | 702.00 | 3,245.49 | 15,109 |
| 2024-04-18 | 693.00 | 714.00 | 693.00 | 709.00 | 3,277.86 | 14,192 |
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.