SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 1,060.00 | 1,060.00 | 1,019.00 | 1,020.00 | 4,491.12 | 150,597 |
| 2023-01-27 | 1,036.00 | 1,053.00 | 1,016.00 | 1,038.00 | 4,570.37 | 276,807 |
| 2023-01-26 | 1,021.00 | 1,055.00 | 1,010.00 | 1,045.00 | 4,601.19 | 514,054 |
| 2023-01-25 | 990.00 | 1,055.00 | 967.00 | 1,017.00 | 4,477.91 | 817,303 |
| 2023-01-20 | 959.00 | 1,040.00 | 947.00 | 967.00 | 4,257.76 | 879,715 |
| 2023-01-19 | 950.00 | 969.00 | 941.00 | 960.00 | 4,226.94 | 108,648 |
| 2023-01-18 | 937.00 | 997.00 | 937.00 | 963.00 | 4,240.14 | 563,605 |
| 2023-01-17 | 960.00 | 961.00 | 931.00 | 937.00 | 4,125.66 | 223,541 |
| 2023-01-16 | 953.00 | 1,005.00 | 948.00 | 964.00 | 4,244.55 | 384,084 |
| 2023-01-13 | 990.00 | 1,025.00 | 949.00 | 958.00 | 4,218.13 | 1,231,181 |
| 2023-01-12 | 1,185.00 | 1,185.00 | 979.00 | 1,005.00 | 4,425.07 | 4,267,810 |
| 2023-01-11 | 874.00 | 925.00 | 869.00 | 913.00 | 4,019.99 | 199,174 |
| 2023-01-10 | 863.00 | 875.00 | 862.00 | 869.00 | 3,826.26 | 28,640 |
| 2023-01-09 | 852.00 | 864.00 | 847.00 | 860.00 | 3,786.63 | 28,433 |
| 2023-01-06 | 845.00 | 857.00 | 841.00 | 852.00 | 3,751.40 | 29,231 |
| 2023-01-05 | 830.00 | 913.00 | 824.00 | 845.00 | 3,720.58 | 296,052 |
| 2023-01-04 | 777.00 | 852.00 | 774.00 | 821.00 | 3,614.91 | 76,274 |
| 2023-01-03 | 802.00 | 806.00 | 771.00 | 781.00 | 3,438.79 | 42,005 |
| 2023-01-02 | 823.00 | 831.00 | 784.00 | 794.00 | 3,496.03 | 31,484 |
| 2022-12-29 | 841.00 | 841.00 | 807.00 | 823.00 | 3,623.72 | 34,857 |
| 2022-12-28 | 850.00 | 853.00 | 841.00 | 843.00 | 3,711.78 | 17,551 |
| 2022-12-27 | 829.00 | 846.00 | 821.00 | 843.00 | 3,711.78 | 23,948 |
| 2022-12-26 | 845.00 | 845.00 | 815.00 | 829.00 | 3,650.13 | 23,895 |
| 2022-12-23 | 871.00 | 873.00 | 839.00 | 845.00 | 3,720.58 | 33,169 |
| 2022-12-22 | 860.00 | 868.00 | 854.00 | 868.00 | 3,821.85 | 27,059 |
| 2022-12-21 | 868.00 | 877.00 | 853.00 | 854.00 | 3,760.21 | 37,611 |
| 2022-12-20 | 881.00 | 891.00 | 871.00 | 872.00 | 3,839.47 | 33,331 |
| 2022-12-19 | 886.00 | 895.00 | 850.00 | 881.00 | 3,879.09 | 53,193 |
| 2022-12-16 | 893.00 | 982.00 | 880.00 | 886.00 | 3,901.11 | 584,227 |
| 2022-12-15 | 905.00 | 919.00 | 899.00 | 902.00 | 3,971.56 | 10,057 |
| 2022-12-14 | 897.00 | 903.00 | 890.00 | 900.00 | 3,962.75 | 22,583 |
| 2022-12-13 | 908.00 | 908.00 | 888.00 | 894.00 | 3,936.33 | 16,418 |
| 2022-12-12 | 900.00 | 912.00 | 893.00 | 900.00 | 3,962.75 | 17,229 |
| 2022-12-09 | 892.00 | 905.00 | 887.00 | 897.00 | 3,949.54 | 19,451 |
| 2022-12-08 | 923.00 | 929.00 | 892.00 | 900.00 | 3,962.75 | 52,612 |
| 2022-12-07 | 943.00 | 950.00 | 906.00 | 931.00 | 4,099.25 | 114,980 |
| 2022-12-06 | 929.00 | 930.00 | 904.00 | 914.00 | 4,024.39 | 39,842 |
| 2022-12-05 | 931.00 | 937.00 | 915.00 | 929.00 | 4,090.44 | 35,142 |
| 2022-12-02 | 920.00 | 936.00 | 920.00 | 930.00 | 4,094.84 | 56,771 |
| 2022-12-01 | 908.00 | 920.00 | 899.00 | 920.00 | 4,050.81 | 57,111 |
| 2022-11-30 | 906.00 | 911.00 | 894.00 | 907.00 | 3,993.57 | 48,691 |
| 2022-11-29 | 903.00 | 903.00 | 894.00 | 901.00 | 3,967.15 | 27,847 |
| 2022-11-28 | 893.00 | 931.00 | 889.00 | 903.00 | 3,975.96 | 176,278 |
| 2022-11-25 | 896.00 | 906.00 | 891.00 | 893.00 | 3,931.93 | 34,286 |
| 2022-11-24 | 901.00 | 920.00 | 895.00 | 895.00 | 3,940.74 | 50,043 |
| 2022-11-23 | 882.00 | 914.00 | 876.00 | 898.00 | 3,953.95 | 47,574 |
| 2022-11-22 | 881.00 | 895.00 | 879.00 | 882.00 | 3,883.50 | 34,878 |
| 2022-11-21 | 918.00 | 918.00 | 850.00 | 898.00 | 3,953.95 | 54,163 |
| 2022-11-18 | 898.00 | 917.00 | 898.00 | 900.00 | 3,962.75 | 51,109 |
| 2022-11-17 | 908.00 | 913.00 | 892.00 | 907.00 | 3,993.57 | 78,987 |
| 2022-11-16 | 903.00 | 941.00 | 896.00 | 908.00 | 3,997.98 | 289,881 |
| 2022-11-15 | 906.00 | 906.00 | 885.00 | 896.00 | 3,945.14 | 198,948 |
| 2022-11-14 | 897.00 | 928.00 | 876.00 | 902.00 | 3,971.56 | 442,662 |
| 2022-11-11 | 788.00 | 990.00 | 783.00 | 897.00 | 3,949.54 | 2,421,125 |
| 2022-11-10 | 795.00 | 809.00 | 750.00 | 783.00 | 3,447.59 | 82,690 |
| 2022-11-09 | 778.00 | 793.00 | 775.00 | 783.00 | 3,447.59 | 19,234 |
| 2022-11-08 | 757.00 | 790.00 | 757.00 | 775.00 | 3,412.37 | 52,144 |
| 2022-11-07 | 761.00 | 761.00 | 751.00 | 758.00 | 3,337.52 | 10,304 |
| 2022-11-04 | 755.00 | 755.00 | 746.00 | 753.00 | 3,315.50 | 24,729 |
| 2022-11-03 | 749.00 | 757.00 | 745.00 | 755.00 | 3,324.31 | 9,563 |
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.