SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-25 | 950.00 | 956.00 | 923.00 | 941.00 | 4,143.28 | 74,195 |
| 2023-04-24 | 970.00 | 970.00 | 940.00 | 950.00 | 4,182.90 | 57,770 |
| 2023-04-21 | 1,000.00 | 1,010.00 | 966.00 | 970.00 | 4,270.97 | 102,689 |
| 2023-04-20 | 1,056.00 | 1,060.00 | 1,010.00 | 1,010.00 | 4,447.09 | 75,842 |
| 2023-04-19 | 1,039.00 | 1,065.00 | 1,028.00 | 1,056.00 | 4,649.63 | 78,119 |
| 2023-04-18 | 1,050.00 | 1,074.00 | 1,020.00 | 1,026.00 | 4,517.54 | 43,449 |
| 2023-04-17 | 1,026.00 | 1,054.00 | 1,018.00 | 1,045.00 | 4,601.19 | 80,327 |
| 2023-04-14 | 1,045.00 | 1,058.00 | 1,020.00 | 1,026.00 | 4,517.54 | 83,916 |
| 2023-04-13 | 1,043.00 | 1,070.00 | 1,012.00 | 1,053.00 | 4,636.42 | 63,381 |
| 2023-04-12 | 1,011.00 | 1,070.00 | 1,009.00 | 1,043.00 | 4,592.39 | 160,856 |
| 2023-04-11 | 991.00 | 1,012.00 | 980.00 | 1,011.00 | 4,451.49 | 85,071 |
| 2023-04-10 | 1,012.00 | 1,012.00 | 987.00 | 991.00 | 4,363.43 | 75,828 |
| 2023-04-07 | 1,024.00 | 1,045.00 | 1,000.00 | 1,013.00 | 4,460.30 | 113,741 |
| 2023-04-06 | 1,069.00 | 1,069.00 | 1,008.00 | 1,016.00 | 4,473.51 | 214,619 |
| 2023-04-05 | 1,065.00 | 1,070.00 | 1,045.00 | 1,069.00 | 4,706.87 | 204,780 |
| 2023-04-04 | 1,042.00 | 1,080.00 | 1,028.00 | 1,065.00 | 4,689.26 | 534,901 |
| 2023-04-03 | 935.00 | 1,121.00 | 933.00 | 1,095.00 | 4,821.35 | 2,806,202 |
| 2023-03-31 | 959.00 | 975.00 | 930.00 | 935.00 | 4,116.86 | 60,557 |
| 2023-03-30 | 944.00 | 954.00 | 933.00 | 953.00 | 4,196.11 | 51,692 |
| 2023-03-29 | 959.00 | 959.00 | 940.00 | 944.00 | 4,156.49 | 29,145 |
| 2023-03-28 | 932.00 | 954.00 | 932.00 | 949.00 | 4,178.50 | 28,749 |
| 2023-03-27 | 957.00 | 964.00 | 923.00 | 939.00 | 4,134.47 | 43,165 |
| 2023-03-24 | 938.00 | 967.00 | 937.00 | 960.00 | 4,226.94 | 23,876 |
| 2023-03-23 | 960.00 | 971.00 | 911.00 | 935.00 | 4,116.86 | 77,873 |
| 2023-03-22 | 981.00 | 985.00 | 956.00 | 968.00 | 4,262.16 | 34,593 |
| 2023-03-21 | 984.00 | 991.00 | 973.00 | 984.00 | 4,332.61 | 33,720 |
| 2023-03-20 | 977.00 | 997.00 | 977.00 | 988.00 | 4,350.22 | 20,198 |
| 2023-03-17 | 950.00 | 993.00 | 950.00 | 988.00 | 4,350.22 | 65,450 |
| 2023-03-16 | 977.00 | 980.00 | 931.00 | 948.00 | 4,174.10 | 47,591 |
| 2023-03-15 | 960.00 | 982.00 | 959.00 | 974.00 | 4,288.58 | 42,518 |
| 2023-03-14 | 1,001.00 | 1,007.00 | 959.00 | 959.00 | 4,222.53 | 86,223 |
| 2023-03-13 | 1,005.00 | 1,032.00 | 967.00 | 1,022.00 | 4,499.92 | 82,102 |
| 2023-03-10 | 1,011.00 | 1,034.00 | 1,005.00 | 1,028.00 | 4,526.34 | 38,089 |
| 2023-03-09 | 1,034.00 | 1,049.00 | 1,011.00 | 1,034.00 | 4,552.76 | 45,397 |
| 2023-03-08 | 1,040.00 | 1,063.00 | 1,020.00 | 1,036.00 | 4,561.57 | 61,835 |
| 2023-03-07 | 1,064.00 | 1,064.00 | 1,032.00 | 1,052.00 | 4,632.02 | 47,199 |
| 2023-03-06 | 1,050.00 | 1,075.00 | 1,043.00 | 1,057.00 | 4,654.03 | 118,618 |
| 2023-03-03 | 1,040.00 | 1,054.00 | 1,035.00 | 1,050.00 | 4,623.21 | 50,988 |
| 2023-03-02 | 1,067.00 | 1,068.00 | 1,023.00 | 1,039.00 | 4,574.78 | 46,591 |
| 2023-02-28 | 1,004.00 | 1,059.00 | 1,001.00 | 1,042.00 | 4,587.99 | 140,445 |
| 2023-02-27 | 1,009.00 | 1,016.00 | 992.00 | 1,010.00 | 4,447.09 | 37,582 |
| 2023-02-24 | 1,033.00 | 1,033.00 | 1,005.00 | 1,009.00 | 4,442.68 | 69,870 |
| 2023-02-23 | 1,001.00 | 1,034.00 | 999.00 | 1,022.00 | 4,499.92 | 67,403 |
| 2023-02-22 | 1,018.00 | 1,019.00 | 1,001.00 | 1,003.00 | 4,416.27 | 59,864 |
| 2023-02-21 | 1,039.00 | 1,060.00 | 1,013.00 | 1,039.00 | 4,574.78 | 88,808 |
| 2023-02-20 | 1,023.00 | 1,047.00 | 1,014.00 | 1,039.00 | 4,574.78 | 75,950 |
| 2023-02-17 | 997.00 | 1,040.00 | 981.00 | 1,023.00 | 4,504.33 | 98,539 |
| 2023-02-16 | 993.00 | 1,019.00 | 991.00 | 997.00 | 4,389.85 | 70,727 |
| 2023-02-15 | 1,006.00 | 1,012.00 | 978.00 | 990.00 | 4,359.03 | 136,484 |
| 2023-02-14 | 1,029.00 | 1,034.00 | 1,001.00 | 1,006.00 | 4,429.48 | 117,514 |
| 2023-02-13 | 1,056.00 | 1,056.00 | 1,019.00 | 1,024.00 | 4,508.73 | 137,630 |
| 2023-02-10 | 1,100.00 | 1,170.00 | 1,041.00 | 1,046.00 | 4,605.60 | 1,376,465 |
| 2023-02-09 | 1,093.00 | 1,110.00 | 1,070.00 | 1,092.00 | 4,808.14 | 364,521 |
| 2023-02-08 | 1,050.00 | 1,150.00 | 1,039.00 | 1,096.00 | 4,825.75 | 982,543 |
| 2023-02-07 | 1,029.00 | 1,173.00 | 1,000.00 | 1,031.00 | 4,539.55 | 1,901,618 |
| 2023-02-06 | 1,042.00 | 1,047.00 | 1,006.00 | 1,026.00 | 4,517.54 | 108,793 |
| 2023-02-03 | 1,035.00 | 1,046.00 | 1,023.00 | 1,039.00 | 4,574.78 | 164,127 |
| 2023-02-02 | 1,007.00 | 1,032.00 | 1,005.00 | 1,029.00 | 4,530.75 | 97,870 |
| 2023-02-01 | 1,034.00 | 1,040.00 | 1,001.00 | 1,007.00 | 4,433.88 | 144,133 |
| 2023-01-31 | 1,000.00 | 1,033.00 | 996.00 | 1,028.00 | 4,526.34 | 114,693 |
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.