SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 760.00 | 763.00 | 755.00 | 760.00 | 3,346.32 | 12,155 |
| 2022-11-01 | 775.00 | 775.00 | 756.00 | 760.00 | 3,346.32 | 18,128 |
| 2022-10-31 | 751.00 | 762.00 | 751.00 | 756.00 | 3,328.71 | 14,264 |
| 2022-10-28 | 761.00 | 761.00 | 750.00 | 751.00 | 3,306.70 | 17,969 |
| 2022-10-27 | 743.00 | 767.00 | 743.00 | 761.00 | 3,350.73 | 29,956 |
| 2022-10-26 | 764.00 | 772.00 | 750.00 | 751.00 | 3,306.70 | 27,257 |
| 2022-10-25 | 771.00 | 771.00 | 755.00 | 764.00 | 3,363.94 | 23,856 |
| 2022-10-24 | 749.00 | 766.00 | 749.00 | 759.00 | 3,341.92 | 17,852 |
| 2022-10-21 | 761.00 | 765.00 | 751.00 | 754.00 | 3,319.91 | 22,064 |
| 2022-10-20 | 773.00 | 776.00 | 755.00 | 770.00 | 3,390.35 | 20,830 |
| 2022-10-19 | 760.00 | 788.00 | 758.00 | 769.00 | 3,385.95 | 67,583 |
| 2022-10-18 | 755.00 | 790.00 | 750.00 | 760.00 | 3,346.32 | 100,172 |
| 2022-10-17 | 713.00 | 847.00 | 707.00 | 755.00 | 3,324.31 | 1,138,711 |
| 2022-10-14 | 675.00 | 742.00 | 664.00 | 707.00 | 3,112.96 | 103,357 |
| 2022-10-13 | 699.00 | 700.00 | 663.00 | 664.00 | 2,923.63 | 43,409 |
| 2022-10-12 | 722.00 | 723.00 | 694.00 | 700.00 | 3,082.14 | 34,399 |
| 2022-10-11 | 766.00 | 770.00 | 715.00 | 717.00 | 3,156.99 | 30,372 |
| 2022-10-07 | 776.00 | 783.00 | 766.00 | 766.00 | 3,372.74 | 19,603 |
| 2022-10-06 | 765.00 | 782.00 | 756.00 | 779.00 | 3,429.98 | 28,375 |
| 2022-10-05 | 795.00 | 795.00 | 758.00 | 761.00 | 3,350.73 | 42,422 |
| 2022-10-04 | 766.00 | 861.00 | 731.00 | 783.00 | 3,447.59 | 324,979 |
| 2022-09-30 | 772.00 | 782.00 | 702.00 | 762.00 | 3,355.13 | 59,257 |
| 2022-09-29 | 784.00 | 791.00 | 776.00 | 778.00 | 3,425.58 | 43,444 |
| 2022-09-28 | 797.00 | 834.00 | 762.00 | 776.00 | 3,416.77 | 150,480 |
| 2022-09-27 | 765.00 | 950.00 | 755.00 | 790.00 | 3,478.42 | 1,510,706 |
| 2022-09-26 | 818.00 | 818.00 | 766.00 | 766.00 | 3,372.74 | 50,943 |
| 2022-09-23 | 851.00 | 873.00 | 823.00 | 831.00 | 3,658.94 | 24,452 |
| 2022-09-22 | 890.00 | 890.00 | 846.00 | 873.00 | 3,843.87 | 29,680 |
| 2022-09-21 | 891.00 | 896.00 | 884.00 | 890.00 | 3,918.72 | 22,696 |
| 2022-09-20 | 879.00 | 898.00 | 878.00 | 891.00 | 3,923.12 | 10,165 |
| 2022-09-19 | 900.00 | 905.00 | 872.00 | 879.00 | 3,870.29 | 33,118 |
| 2022-09-16 | 919.00 | 931.00 | 901.00 | 905.00 | 3,984.77 | 13,790 |
| 2022-09-15 | 926.00 | 931.00 | 905.00 | 931.00 | 4,099.25 | 14,606 |
| 2022-09-14 | 940.00 | 940.00 | 915.00 | 926.00 | 4,077.23 | 18,371 |
| 2022-09-13 | 945.00 | 945.00 | 932.00 | 940.00 | 4,138.87 | 14,137 |
| 2022-09-08 | 937.00 | 941.00 | 922.00 | 931.00 | 4,099.25 | 12,863 |
| 2022-09-07 | 944.00 | 944.00 | 923.00 | 927.00 | 4,081.63 | 15,502 |
| 2022-09-06 | 922.00 | 946.00 | 922.00 | 946.00 | 4,165.29 | 12,375 |
| 2022-09-05 | 952.00 | 954.00 | 918.00 | 937.00 | 4,125.66 | 26,684 |
| 2022-09-02 | 960.00 | 967.00 | 942.00 | 951.00 | 4,187.31 | 15,083 |
| 2022-09-01 | 978.00 | 980.00 | 954.00 | 955.00 | 4,204.92 | 16,407 |
| 2022-08-31 | 979.00 | 985.00 | 966.00 | 978.00 | 4,306.19 | 26,690 |
| 2022-08-30 | 926.00 | 968.00 | 926.00 | 964.00 | 4,244.55 | 29,712 |
| 2022-08-29 | 920.00 | 944.00 | 920.00 | 943.00 | 4,152.08 | 18,970 |
| 2022-08-26 | 949.00 | 969.00 | 949.00 | 959.00 | 4,222.53 | 33,520 |
| 2022-08-25 | 937.00 | 957.00 | 914.00 | 949.00 | 4,178.50 | 17,649 |
| 2022-08-24 | 923.00 | 935.00 | 912.00 | 928.00 | 4,086.04 | 22,015 |
| 2022-08-23 | 949.00 | 949.00 | 910.00 | 910.00 | 4,006.78 | 58,359 |
| 2022-08-22 | 983.00 | 988.00 | 949.00 | 949.00 | 4,178.50 | 69,433 |
| 2022-08-19 | 971.00 | 998.00 | 970.00 | 983.00 | 4,328.21 | 42,399 |
| 2022-08-18 | 986.00 | 996.00 | 961.00 | 984.00 | 4,332.61 | 43,766 |
| 2022-08-17 | 1,000.00 | 1,005.00 | 983.00 | 986.00 | 4,341.41 | 42,067 |
| 2022-08-16 | 986.00 | 1,020.00 | 979.00 | 1,000.00 | 4,403.06 | 71,218 |
| 2022-08-12 | 993.00 | 1,005.00 | 981.00 | 986.00 | 4,341.41 | 27,376 |
| 2022-08-11 | 975.00 | 1,000.00 | 975.00 | 988.00 | 4,350.22 | 52,884 |
| 2022-08-10 | 977.00 | 996.00 | 975.00 | 975.00 | 4,292.98 | 49,786 |
| 2022-08-09 | 980.00 | 1,010.00 | 980.00 | 997.00 | 4,389.85 | 71,959 |
| 2022-08-08 | 997.00 | 1,025.00 | 970.00 | 977.00 | 4,301.79 | 153,549 |
| 2022-08-05 | 1,045.00 | 1,065.00 | 994.00 | 998.00 | 4,394.25 | 163,950 |
| 2022-08-04 | 990.00 | 1,020.00 | 989.00 | 1,010.00 | 4,447.09 | 196,917 |
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.