SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 686.00 | 708.00 | 686.00 | 703.00 | 3,250.12 | 7,177 |
| 2024-04-16 | 705.00 | 724.00 | 700.00 | 702.00 | 3,245.49 | 21,775 |
| 2024-04-15 | 714.00 | 714.00 | 703.00 | 703.00 | 3,250.12 | 12,209 |
| 2024-04-12 | 690.00 | 742.00 | 690.00 | 709.00 | 3,277.86 | 47,660 |
| 2024-04-11 | 683.00 | 707.00 | 683.00 | 693.00 | 3,203.88 | 10,607 |
| 2024-04-09 | 710.00 | 715.00 | 693.00 | 696.00 | 3,217.75 | 13,498 |
| 2024-04-08 | 707.00 | 720.00 | 691.00 | 710.00 | 3,282.48 | 24,788 |
| 2024-04-05 | 719.00 | 719.00 | 706.00 | 709.00 | 3,277.86 | 8,950 |
| 2024-04-04 | 723.00 | 730.00 | 714.00 | 721.00 | 3,333.33 | 16,075 |
| 2024-04-03 | 732.00 | 732.00 | 715.00 | 726.00 | 3,356.45 | 13,782 |
| 2024-04-02 | 729.00 | 736.00 | 714.00 | 732.00 | 3,384.19 | 28,928 |
| 2024-04-01 | 713.00 | 737.00 | 698.00 | 736.00 | 3,402.68 | 61,238 |
| 2024-03-29 | 711.00 | 728.00 | 675.00 | 712.00 | 3,291.73 | 61,237 |
| 2024-03-28 | 724.00 | 726.00 | 715.00 | 724.00 | 3,347.20 | 11,742 |
| 2024-03-27 | 726.00 | 726.00 | 713.00 | 724.00 | 3,347.20 | 13,030 |
| 2024-03-26 | 714.00 | 729.00 | 710.00 | 726.00 | 3,356.45 | 23,397 |
| 2024-03-25 | 718.00 | 720.00 | 710.00 | 714.00 | 3,300.97 | 9,842 |
| 2024-03-22 | 724.00 | 727.00 | 712.00 | 718.00 | 3,319.46 | 17,817 |
| 2024-03-21 | 715.00 | 747.00 | 711.00 | 721.00 | 3,333.33 | 58,034 |
| 2024-03-20 | 700.00 | 763.00 | 699.00 | 714.00 | 3,300.97 | 140,755 |
| 2024-03-19 | 700.00 | 706.00 | 688.00 | 700.00 | 3,236.25 | 47,097 |
| 2024-03-18 | 695.00 | 709.00 | 692.00 | 700.00 | 3,236.25 | 7,030 |
| 2024-03-15 | 709.00 | 715.00 | 689.00 | 695.00 | 3,213.13 | 60,066 |
| 2024-03-14 | 726.00 | 739.00 | 708.00 | 709.00 | 3,277.86 | 147,156 |
| 2024-03-13 | 700.00 | 886.00 | 690.00 | 726.00 | 3,356.45 | 1,132,957 |
| 2024-03-12 | 702.00 | 707.00 | 692.00 | 703.00 | 3,250.12 | 6,171 |
| 2024-03-11 | 705.00 | 713.00 | 691.00 | 700.00 | 3,236.25 | 13,318 |
| 2024-03-08 | 683.00 | 705.00 | 679.00 | 705.00 | 3,259.36 | 14,944 |
| 2024-03-07 | 696.00 | 696.00 | 669.00 | 685.00 | 3,166.90 | 28,227 |
| 2024-03-06 | 689.00 | 703.00 | 689.00 | 696.00 | 3,217.75 | 21,041 |
| 2024-03-05 | 712.00 | 712.00 | 685.00 | 703.00 | 3,250.12 | 26,869 |
| 2024-03-04 | 716.00 | 717.00 | 710.00 | 712.00 | 3,291.73 | 10,940 |
| 2024-02-29 | 732.00 | 740.00 | 709.00 | 719.00 | 3,324.09 | 26,978 |
| 2024-02-28 | 727.00 | 735.00 | 715.00 | 732.00 | 3,384.19 | 21,172 |
| 2024-02-27 | 735.00 | 736.00 | 721.00 | 735.00 | 3,398.06 | 10,695 |
| 2024-02-26 | 739.00 | 739.00 | 716.00 | 737.00 | 3,407.31 | 15,833 |
| 2024-02-23 | 751.00 | 751.00 | 720.00 | 739.00 | 3,416.55 | 21,000 |
| 2024-02-22 | 749.00 | 759.00 | 731.00 | 751.00 | 3,472.03 | 17,817 |
| 2024-02-21 | 763.00 | 774.00 | 741.00 | 744.00 | 3,439.67 | 23,669 |
| 2024-02-20 | 757.00 | 797.00 | 754.00 | 759.00 | 3,509.02 | 59,851 |
| 2024-02-19 | 713.00 | 753.00 | 713.00 | 750.00 | 3,467.41 | 54,442 |
| 2024-02-16 | 733.00 | 733.00 | 717.00 | 719.00 | 3,324.09 | 14,827 |
| 2024-02-15 | 727.00 | 738.00 | 715.00 | 725.00 | 3,351.83 | 40,535 |
| 2024-02-14 | 739.00 | 739.00 | 726.00 | 730.00 | 3,374.94 | 15,626 |
| 2024-02-13 | 738.00 | 745.00 | 727.00 | 740.00 | 3,421.18 | 21,739 |
| 2024-02-08 | 732.00 | 738.00 | 723.00 | 738.00 | 3,411.93 | 13,810 |
| 2024-02-07 | 731.00 | 734.00 | 721.00 | 732.00 | 3,384.19 | 7,004 |
| 2024-02-06 | 729.00 | 735.00 | 714.00 | 734.00 | 3,393.44 | 17,165 |
| 2024-02-05 | 738.00 | 738.00 | 713.00 | 737.00 | 3,407.31 | 18,485 |
| 2024-02-02 | 733.00 | 741.00 | 727.00 | 738.00 | 3,411.93 | 13,794 |
| 2024-02-01 | 730.00 | 738.00 | 727.00 | 733.00 | 3,388.81 | 8,623 |
| 2024-01-31 | 744.00 | 745.00 | 720.00 | 741.00 | 3,425.80 | 13,146 |
| 2024-01-30 | 737.00 | 747.00 | 722.00 | 744.00 | 3,439.67 | 17,987 |
| 2024-01-29 | 731.00 | 745.00 | 728.00 | 737.00 | 3,407.31 | 29,071 |
| 2024-01-26 | 715.00 | 731.00 | 715.00 | 731.00 | 3,379.57 | 26,957 |
| 2024-01-25 | 740.00 | 740.00 | 708.00 | 731.00 | 3,379.57 | 55,135 |
| 2024-01-24 | 743.00 | 759.00 | 717.00 | 744.00 | 3,439.67 | 43,543 |
| 2024-01-23 | 750.00 | 774.00 | 739.00 | 743.00 | 3,435.04 | 52,417 |
| 2024-01-22 | 760.00 | 781.00 | 732.00 | 742.00 | 3,430.42 | 74,161 |
| 2024-01-19 | 778.00 | 785.00 | 763.00 | 767.00 | 3,546.00 | 45,335 |
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.