SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-23 | 661.00 | 672.00 | 652.00 | 652.00 | 2,870.79 | 20,735 |
| 2023-10-20 | 674.00 | 676.00 | 657.00 | 661.00 | 2,910.42 | 33,731 |
| 2023-10-19 | 679.00 | 683.00 | 672.00 | 677.00 | 2,980.87 | 21,857 |
| 2023-10-18 | 689.00 | 705.00 | 689.00 | 690.00 | 3,038.11 | 10,298 |
| 2023-10-17 | 679.00 | 747.00 | 679.00 | 692.00 | 3,046.92 | 167,542 |
| 2023-10-16 | 700.00 | 701.00 | 673.00 | 679.00 | 2,989.68 | 29,987 |
| 2023-10-13 | 711.00 | 714.00 | 691.00 | 697.00 | 3,068.93 | 16,502 |
| 2023-10-12 | 701.00 | 712.00 | 701.00 | 711.00 | 3,130.57 | 21,795 |
| 2023-10-11 | 700.00 | 716.00 | 695.00 | 704.00 | 3,099.75 | 30,149 |
| 2023-10-10 | 718.00 | 725.00 | 678.00 | 700.00 | 3,082.14 | 35,174 |
| 2023-10-06 | 717.00 | 739.00 | 714.00 | 721.00 | 3,174.60 | 45,959 |
| 2023-10-05 | 740.00 | 745.00 | 696.00 | 714.00 | 3,143.78 | 105,186 |
| 2023-10-04 | 700.00 | 800.00 | 689.00 | 750.00 | 3,302.29 | 1,026,078 |
| 2023-09-27 | 678.00 | 702.00 | 678.00 | 700.00 | 3,082.14 | 30,199 |
| 2023-09-26 | 689.00 | 697.00 | 672.00 | 678.00 | 2,985.27 | 43,413 |
| 2023-09-25 | 720.00 | 724.00 | 693.00 | 703.00 | 3,095.35 | 49,356 |
| 2023-09-22 | 720.00 | 730.00 | 718.00 | 726.00 | 3,196.62 | 20,960 |
| 2023-09-21 | 751.00 | 752.00 | 724.00 | 727.00 | 3,201.02 | 37,421 |
| 2023-09-20 | 744.00 | 763.00 | 744.00 | 754.00 | 3,319.91 | 31,496 |
| 2023-09-19 | 758.00 | 769.00 | 740.00 | 760.00 | 3,346.32 | 20,634 |
| 2023-09-18 | 762.00 | 775.00 | 762.00 | 770.00 | 3,390.35 | 10,899 |
| 2023-09-15 | 765.00 | 784.00 | 765.00 | 771.00 | 3,394.76 | 15,612 |
| 2023-09-14 | 751.00 | 765.00 | 751.00 | 761.00 | 3,350.73 | 13,653 |
| 2023-09-13 | 783.00 | 784.00 | 750.00 | 762.00 | 3,355.13 | 28,961 |
| 2023-09-12 | 795.00 | 800.00 | 775.00 | 776.00 | 3,416.77 | 24,800 |
| 2023-09-11 | 799.00 | 799.00 | 791.00 | 796.00 | 3,504.83 | 14,685 |
| 2023-09-08 | 776.00 | 810.00 | 770.00 | 795.00 | 3,500.43 | 31,383 |
| 2023-09-07 | 802.00 | 802.00 | 775.00 | 776.00 | 3,416.77 | 27,570 |
| 2023-09-06 | 783.00 | 829.00 | 783.00 | 799.00 | 3,518.04 | 59,799 |
| 2023-09-05 | 771.00 | 792.00 | 770.00 | 783.00 | 3,447.59 | 28,027 |
| 2023-09-04 | 795.00 | 803.00 | 788.00 | 794.00 | 3,496.03 | 15,617 |
| 2023-09-01 | 800.00 | 807.00 | 795.00 | 807.00 | 3,553.27 | 15,831 |
| 2023-08-31 | 819.00 | 823.00 | 800.00 | 800.00 | 3,522.45 | 17,362 |
| 2023-08-30 | 824.00 | 828.00 | 802.00 | 818.00 | 3,601.70 | 25,376 |
| 2023-08-29 | 796.00 | 840.00 | 796.00 | 823.00 | 3,623.72 | 77,224 |
| 2023-08-28 | 798.00 | 809.00 | 789.00 | 807.00 | 3,553.27 | 13,516 |
| 2023-08-25 | 793.00 | 817.00 | 785.00 | 798.00 | 3,513.64 | 18,968 |
| 2023-08-24 | 786.00 | 809.00 | 786.00 | 793.00 | 3,491.62 | 22,049 |
| 2023-08-23 | 774.00 | 797.00 | 770.00 | 791.00 | 3,482.82 | 35,621 |
| 2023-08-22 | 776.00 | 783.00 | 767.00 | 776.00 | 3,416.77 | 15,059 |
| 2023-08-21 | 753.00 | 788.00 | 753.00 | 771.00 | 3,394.76 | 31,462 |
| 2023-08-18 | 751.00 | 766.00 | 745.00 | 753.00 | 3,315.50 | 25,927 |
| 2023-08-17 | 771.00 | 771.00 | 750.00 | 762.00 | 3,355.13 | 28,384 |
| 2023-08-16 | 787.00 | 787.00 | 762.00 | 771.00 | 3,394.76 | 32,096 |
| 2023-08-14 | 800.00 | 800.00 | 782.00 | 787.00 | 3,465.21 | 23,102 |
| 2023-08-11 | 796.00 | 807.00 | 781.00 | 799.00 | 3,518.04 | 22,475 |
| 2023-08-10 | 779.00 | 808.00 | 771.00 | 796.00 | 3,504.83 | 53,229 |
| 2023-08-09 | 763.00 | 783.00 | 756.00 | 779.00 | 3,429.98 | 34,776 |
| 2023-08-08 | 773.00 | 783.00 | 752.00 | 763.00 | 3,359.53 | 28,897 |
| 2023-08-07 | 808.00 | 810.00 | 774.00 | 780.00 | 3,434.38 | 61,058 |
| 2023-08-04 | 779.00 | 819.00 | 779.00 | 808.00 | 3,557.67 | 16,608 |
| 2023-08-03 | 775.00 | 805.00 | 775.00 | 804.00 | 3,540.06 | 18,649 |
| 2023-08-02 | 804.00 | 821.00 | 785.00 | 787.00 | 3,465.21 | 35,370 |
| 2023-08-01 | 793.00 | 825.00 | 793.00 | 810.00 | 3,566.48 | 45,324 |
| 2023-07-31 | 758.00 | 801.00 | 745.00 | 797.00 | 3,509.24 | 33,440 |
| 2023-07-28 | 753.00 | 768.00 | 745.00 | 745.00 | 3,280.28 | 18,973 |
| 2023-07-27 | 721.00 | 749.00 | 721.00 | 745.00 | 3,280.28 | 53,358 |
| 2023-07-26 | 779.00 | 783.00 | 714.00 | 721.00 | 3,174.60 | 102,312 |
| 2023-07-25 | 787.00 | 804.00 | 777.00 | 779.00 | 3,429.98 | 35,916 |
| 2023-07-24 | 822.00 | 825.00 | 790.00 | 800.00 | 3,522.45 | 50,441 |
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.