SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-18 | 776.00 | 822.00 | 750.00 | 775.00 | 3,582.99 | 73,409 |
| 2024-01-17 | 795.00 | 803.00 | 778.00 | 792.00 | 3,661.58 | 35,333 |
| 2024-01-16 | 824.00 | 824.00 | 795.00 | 795.00 | 3,675.45 | 22,804 |
| 2024-01-15 | 808.00 | 833.00 | 802.00 | 826.00 | 3,818.77 | 38,945 |
| 2024-01-12 | 833.00 | 847.00 | 797.00 | 833.00 | 3,851.13 | 92,051 |
| 2024-01-11 | 790.00 | 853.00 | 784.00 | 832.00 | 3,846.51 | 121,629 |
| 2024-01-10 | 809.00 | 809.00 | 780.00 | 790.00 | 3,652.34 | 36,877 |
| 2024-01-09 | 775.00 | 791.00 | 765.00 | 790.00 | 3,652.34 | 47,805 |
| 2024-01-08 | 770.00 | 770.00 | 755.00 | 768.00 | 3,550.63 | 38,228 |
| 2024-01-05 | 776.00 | 776.00 | 750.00 | 770.00 | 3,559.87 | 18,843 |
| 2024-01-04 | 783.00 | 783.00 | 761.00 | 773.00 | 3,573.74 | 17,540 |
| 2024-01-03 | 777.00 | 786.00 | 762.00 | 775.00 | 3,582.99 | 26,843 |
| 2024-01-02 | 787.00 | 794.00 | 765.00 | 777.00 | 3,592.23 | 37,593 |
| 2023-12-28 | 795.00 | 799.00 | 775.00 | 787.00 | 3,638.47 | 46,408 |
| 2023-12-27 | 766.00 | 795.00 | 760.00 | 780.00 | 3,606.10 | 50,709 |
| 2023-12-26 | 782.00 | 822.00 | 765.00 | 810.00 | 3,566.48 | 121,750 |
| 2023-12-22 | 781.00 | 794.00 | 757.00 | 782.00 | 3,443.19 | 61,373 |
| 2023-12-21 | 759.00 | 850.00 | 757.00 | 779.00 | 3,429.98 | 735,255 |
| 2023-12-20 | 743.00 | 759.00 | 735.00 | 758.00 | 3,337.52 | 27,108 |
| 2023-12-19 | 737.00 | 744.00 | 730.00 | 735.00 | 3,236.25 | 16,255 |
| 2023-12-18 | 731.00 | 740.00 | 730.00 | 737.00 | 3,245.05 | 13,288 |
| 2023-12-15 | 735.00 | 739.00 | 730.00 | 735.00 | 3,236.25 | 17,370 |
| 2023-12-14 | 745.00 | 745.00 | 720.00 | 731.00 | 3,218.63 | 16,252 |
| 2023-12-13 | 743.00 | 805.00 | 725.00 | 742.00 | 3,267.07 | 141,527 |
| 2023-12-12 | 749.00 | 749.00 | 739.00 | 743.00 | 3,271.47 | 12,649 |
| 2023-12-11 | 747.00 | 755.00 | 733.00 | 749.00 | 3,297.89 | 15,485 |
| 2023-12-08 | 741.00 | 755.00 | 739.00 | 747.00 | 3,289.08 | 14,503 |
| 2023-12-07 | 741.00 | 744.00 | 734.00 | 741.00 | 3,262.67 | 18,223 |
| 2023-12-06 | 732.00 | 743.00 | 726.00 | 741.00 | 3,262.67 | 11,439 |
| 2023-12-05 | 744.00 | 750.00 | 726.00 | 743.00 | 3,271.47 | 35,737 |
| 2023-12-04 | 717.00 | 780.00 | 701.00 | 742.00 | 3,267.07 | 160,873 |
| 2023-12-01 | 704.00 | 720.00 | 701.00 | 717.00 | 3,156.99 | 12,589 |
| 2023-11-30 | 722.00 | 722.00 | 695.00 | 716.00 | 3,152.59 | 40,902 |
| 2023-11-29 | 707.00 | 788.00 | 701.00 | 724.00 | 3,187.81 | 361,353 |
| 2023-11-28 | 710.00 | 722.00 | 707.00 | 719.00 | 3,165.80 | 6,247 |
| 2023-11-27 | 730.00 | 730.00 | 703.00 | 726.00 | 3,196.62 | 11,567 |
| 2023-11-24 | 720.00 | 723.00 | 711.00 | 717.00 | 3,156.99 | 7,126 |
| 2023-11-23 | 693.00 | 720.00 | 693.00 | 720.00 | 3,170.20 | 9,251 |
| 2023-11-22 | 699.00 | 723.00 | 690.00 | 705.00 | 3,104.16 | 18,617 |
| 2023-11-21 | 704.00 | 708.00 | 698.00 | 705.00 | 3,104.16 | 6,231 |
| 2023-11-20 | 710.00 | 710.00 | 696.00 | 704.00 | 3,099.75 | 4,938 |
| 2023-11-17 | 692.00 | 700.00 | 689.00 | 694.00 | 3,055.72 | 11,742 |
| 2023-11-16 | 689.00 | 709.00 | 686.00 | 698.00 | 3,073.33 | 19,145 |
| 2023-11-15 | 671.00 | 709.00 | 671.00 | 686.00 | 3,020.50 | 29,441 |
| 2023-11-14 | 666.00 | 678.00 | 666.00 | 671.00 | 2,954.45 | 9,770 |
| 2023-11-13 | 667.00 | 674.00 | 660.00 | 666.00 | 2,932.44 | 10,045 |
| 2023-11-10 | 689.00 | 689.00 | 666.00 | 667.00 | 2,936.84 | 11,459 |
| 2023-11-09 | 699.00 | 699.00 | 687.00 | 689.00 | 3,033.71 | 3,506 |
| 2023-11-08 | 685.00 | 703.00 | 677.00 | 699.00 | 3,077.74 | 15,511 |
| 2023-11-07 | 706.00 | 706.00 | 675.00 | 692.00 | 3,046.92 | 15,636 |
| 2023-11-06 | 671.00 | 694.00 | 668.00 | 693.00 | 3,051.32 | 16,239 |
| 2023-11-03 | 661.00 | 672.00 | 660.00 | 668.00 | 2,941.24 | 13,480 |
| 2023-11-02 | 652.00 | 665.00 | 652.00 | 660.00 | 2,906.02 | 10,373 |
| 2023-11-01 | 645.00 | 657.00 | 644.00 | 648.00 | 2,853.18 | 10,673 |
| 2023-10-31 | 664.00 | 666.00 | 645.00 | 645.00 | 2,839.97 | 16,123 |
| 2023-10-30 | 650.00 | 659.00 | 642.00 | 655.00 | 2,884.00 | 12,158 |
| 2023-10-27 | 642.00 | 662.00 | 642.00 | 652.00 | 2,870.79 | 12,174 |
| 2023-10-26 | 645.00 | 669.00 | 643.00 | 652.00 | 2,870.79 | 15,664 |
| 2023-10-25 | 675.00 | 689.00 | 651.00 | 669.00 | 2,945.65 | 24,979 |
| 2023-10-24 | 651.00 | 688.00 | 642.00 | 675.00 | 2,972.06 | 34,735 |
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.