SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | 823.00 | 837.00 | 818.00 | 822.00 | 3,619.31 | 20,432 |
| 2023-07-20 | 827.00 | 835.00 | 818.00 | 818.00 | 3,601.70 | 32,898 |
| 2023-07-19 | 855.00 | 855.00 | 825.00 | 826.00 | 3,636.93 | 33,317 |
| 2023-07-18 | 868.00 | 878.00 | 842.00 | 850.00 | 3,742.60 | 40,549 |
| 2023-07-17 | 860.00 | 919.00 | 851.00 | 862.00 | 3,795.44 | 93,638 |
| 2023-07-14 | 878.00 | 878.00 | 859.00 | 864.00 | 3,804.24 | 40,266 |
| 2023-07-13 | 875.00 | 880.00 | 870.00 | 873.00 | 3,843.87 | 19,082 |
| 2023-07-12 | 881.00 | 881.00 | 860.00 | 875.00 | 3,852.68 | 44,486 |
| 2023-07-11 | 869.00 | 879.00 | 869.00 | 875.00 | 3,852.68 | 18,283 |
| 2023-07-10 | 865.00 | 880.00 | 850.00 | 873.00 | 3,843.87 | 59,777 |
| 2023-07-07 | 886.00 | 886.00 | 867.00 | 875.00 | 3,852.68 | 43,769 |
| 2023-07-06 | 900.00 | 902.00 | 886.00 | 886.00 | 3,901.11 | 35,159 |
| 2023-07-05 | 902.00 | 906.00 | 896.00 | 904.00 | 3,980.36 | 31,308 |
| 2023-07-04 | 908.00 | 911.00 | 899.00 | 902.00 | 3,971.56 | 21,893 |
| 2023-07-03 | 891.00 | 938.00 | 886.00 | 906.00 | 3,989.17 | 99,765 |
| 2023-06-30 | 882.00 | 888.00 | 879.00 | 886.00 | 3,901.11 | 29,836 |
| 2023-06-29 | 905.00 | 905.00 | 881.00 | 888.00 | 3,909.91 | 61,165 |
| 2023-06-28 | 890.00 | 908.00 | 890.00 | 894.00 | 3,936.33 | 49,879 |
| 2023-06-27 | 886.00 | 905.00 | 886.00 | 894.00 | 3,936.33 | 51,472 |
| 2023-06-26 | 900.00 | 906.00 | 886.00 | 899.00 | 3,958.35 | 73,531 |
| 2023-06-23 | 918.00 | 925.00 | 902.00 | 904.00 | 3,980.36 | 109,362 |
| 2023-06-22 | 884.00 | 1,090.00 | 878.00 | 918.00 | 4,042.01 | 2,771,327 |
| 2023-06-21 | 896.00 | 901.00 | 858.00 | 894.00 | 3,936.33 | 33,732 |
| 2023-06-20 | 897.00 | 904.00 | 892.00 | 896.00 | 3,945.14 | 25,925 |
| 2023-06-19 | 900.00 | 904.00 | 888.00 | 900.00 | 3,962.75 | 34,347 |
| 2023-06-16 | 898.00 | 912.00 | 894.00 | 900.00 | 3,962.75 | 30,489 |
| 2023-06-15 | 886.00 | 905.00 | 886.00 | 898.00 | 3,953.95 | 28,067 |
| 2023-06-14 | 906.00 | 908.00 | 876.00 | 890.00 | 3,918.72 | 78,815 |
| 2023-06-13 | 914.00 | 922.00 | 902.00 | 905.00 | 3,984.77 | 25,892 |
| 2023-06-12 | 911.00 | 924.00 | 905.00 | 914.00 | 4,024.39 | 35,896 |
| 2023-06-09 | 897.00 | 986.00 | 897.00 | 911.00 | 4,011.19 | 200,576 |
| 2023-06-08 | 892.00 | 907.00 | 891.00 | 897.00 | 3,949.54 | 30,576 |
| 2023-06-07 | 905.00 | 906.00 | 895.00 | 898.00 | 3,953.95 | 30,287 |
| 2023-06-05 | 912.00 | 912.00 | 898.00 | 905.00 | 3,984.77 | 21,349 |
| 2023-06-02 | 902.00 | 941.00 | 902.00 | 911.00 | 4,011.19 | 24,606 |
| 2023-06-01 | 900.00 | 913.00 | 895.00 | 907.00 | 3,993.57 | 27,707 |
| 2023-05-31 | 905.00 | 917.00 | 902.00 | 908.00 | 3,997.98 | 43,179 |
| 2023-05-30 | 899.00 | 909.00 | 897.00 | 905.00 | 3,984.77 | 23,455 |
| 2023-05-26 | 916.00 | 921.00 | 896.00 | 899.00 | 3,958.35 | 66,350 |
| 2023-05-25 | 921.00 | 930.00 | 916.00 | 917.00 | 4,037.60 | 23,083 |
| 2023-05-24 | 936.00 | 936.00 | 917.00 | 921.00 | 4,055.22 | 25,138 |
| 2023-05-23 | 930.00 | 940.00 | 922.00 | 927.00 | 4,081.63 | 27,758 |
| 2023-05-22 | 928.00 | 942.00 | 920.00 | 930.00 | 4,094.84 | 37,411 |
| 2023-05-19 | 922.00 | 940.00 | 922.00 | 935.00 | 4,116.86 | 33,427 |
| 2023-05-18 | 930.00 | 940.00 | 924.00 | 930.00 | 4,094.84 | 26,132 |
| 2023-05-17 | 890.00 | 929.00 | 875.00 | 929.00 | 4,090.44 | 72,097 |
| 2023-05-16 | 911.00 | 915.00 | 890.00 | 891.00 | 3,923.12 | 80,856 |
| 2023-05-15 | 943.00 | 943.00 | 914.00 | 919.00 | 4,046.41 | 53,323 |
| 2023-05-12 | 941.00 | 958.00 | 938.00 | 945.00 | 4,160.89 | 25,171 |
| 2023-05-11 | 939.00 | 963.00 | 935.00 | 951.00 | 4,187.31 | 28,036 |
| 2023-05-10 | 938.00 | 956.00 | 925.00 | 938.00 | 4,130.07 | 31,660 |
| 2023-05-09 | 941.00 | 960.00 | 937.00 | 938.00 | 4,130.07 | 21,662 |
| 2023-05-08 | 973.00 | 973.00 | 940.00 | 955.00 | 4,204.92 | 31,840 |
| 2023-05-04 | 946.00 | 953.00 | 920.00 | 953.00 | 4,196.11 | 20,867 |
| 2023-05-03 | 956.00 | 956.00 | 940.00 | 946.00 | 4,165.29 | 24,303 |
| 2023-05-02 | 929.00 | 961.00 | 923.00 | 946.00 | 4,165.29 | 40,272 |
| 2023-04-28 | 936.00 | 944.00 | 910.00 | 930.00 | 4,094.84 | 29,573 |
| 2023-04-27 | 921.00 | 925.00 | 900.00 | 925.00 | 4,072.83 | 32,925 |
| 2023-04-26 | 940.00 | 948.00 | 912.00 | 921.00 | 4,055.22 | 67,257 |
| 2023-04-25 | 950.00 | 956.00 | 923.00 | 941.00 | 4,143.28 | 74,195 |
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.