SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 962.00 | 1,140.00 | 950.00 | 992.00 | 4,367.83 | 2,174,114 |
| 2022-08-02 | 972.00 | 980.00 | 945.00 | 959.00 | 4,222.53 | 72,856 |
| 2022-08-01 | 967.00 | 997.00 | 963.00 | 980.00 | 4,315.00 | 47,688 |
| 2022-07-29 | 1,000.00 | 1,010.00 | 975.00 | 980.00 | 4,315.00 | 110,369 |
| 2022-07-28 | 1,010.00 | 1,020.00 | 991.00 | 1,005.00 | 4,425.07 | 127,882 |
| 2022-07-27 | 1,010.00 | 1,055.00 | 1,000.00 | 1,020.00 | 4,491.12 | 436,315 |
| 2022-07-26 | 931.00 | 1,100.00 | 929.00 | 1,020.00 | 4,491.12 | 2,493,951 |
| 2022-07-25 | 878.00 | 1,055.00 | 873.00 | 938.00 | 4,130.07 | 2,061,690 |
| 2022-07-22 | 891.00 | 893.00 | 881.00 | 881.00 | 3,879.09 | 13,085 |
| 2022-07-21 | 899.00 | 903.00 | 883.00 | 891.00 | 3,923.12 | 14,303 |
| 2022-07-20 | 877.00 | 897.00 | 877.00 | 891.00 | 3,923.12 | 47,068 |
| 2022-07-19 | 872.00 | 880.00 | 864.00 | 877.00 | 3,861.48 | 17,452 |
| 2022-07-18 | 859.00 | 878.00 | 850.00 | 872.00 | 3,839.47 | 25,402 |
| 2022-07-15 | 858.00 | 861.00 | 838.00 | 855.00 | 3,764.61 | 13,356 |
| 2022-07-14 | 850.00 | 877.00 | 843.00 | 853.00 | 3,755.81 | 21,448 |
| 2022-07-13 | 834.00 | 854.00 | 820.00 | 850.00 | 3,742.60 | 20,927 |
| 2022-07-12 | 858.00 | 859.00 | 825.00 | 835.00 | 3,676.55 | 31,855 |
| 2022-07-11 | 858.00 | 871.00 | 852.00 | 859.00 | 3,782.23 | 14,511 |
| 2022-07-08 | 861.00 | 870.00 | 858.00 | 865.00 | 3,808.64 | 17,360 |
| 2022-07-07 | 855.00 | 880.00 | 825.00 | 860.00 | 3,786.63 | 21,817 |
| 2022-07-06 | 837.00 | 865.00 | 823.00 | 850.00 | 3,742.60 | 41,998 |
| 2022-07-05 | 797.00 | 910.00 | 795.00 | 834.00 | 3,672.15 | 259,639 |
| 2022-07-04 | 800.00 | 805.00 | 766.00 | 797.00 | 3,509.24 | 27,983 |
| 2022-07-01 | 829.00 | 842.00 | 791.00 | 797.00 | 3,509.24 | 38,848 |
| 2022-06-30 | 845.00 | 849.00 | 818.00 | 830.00 | 3,654.54 | 19,485 |
| 2022-06-29 | 840.00 | 845.00 | 821.00 | 845.00 | 3,720.58 | 21,816 |
| 2022-06-28 | 835.00 | 854.00 | 818.00 | 841.00 | 3,702.97 | 58,941 |
| 2022-06-27 | 800.00 | 953.00 | 795.00 | 843.00 | 3,711.78 | 317,197 |
| 2022-06-24 | 721.00 | 794.00 | 721.00 | 794.00 | 3,496.03 | 80,143 |
| 2022-06-23 | 765.00 | 815.00 | 741.00 | 745.00 | 3,280.28 | 96,847 |
| 2022-06-22 | 856.00 | 870.00 | 785.00 | 787.00 | 3,465.21 | 73,135 |
| 2022-06-21 | 836.00 | 859.00 | 820.00 | 856.00 | 3,769.02 | 55,511 |
| 2022-06-20 | 910.00 | 924.00 | 820.00 | 836.00 | 3,680.96 | 98,884 |
| 2022-06-17 | 912.00 | 930.00 | 881.00 | 909.00 | 4,002.38 | 62,700 |
| 2022-06-16 | 917.00 | 990.00 | 917.00 | 921.00 | 4,055.22 | 110,977 |
| 2022-06-15 | 974.00 | 984.00 | 902.00 | 917.00 | 4,037.60 | 90,300 |
| 2022-06-14 | 951.00 | 1,005.00 | 941.00 | 984.00 | 4,332.61 | 73,982 |
| 2022-06-13 | 1,000.00 | 1,000.00 | 973.00 | 973.00 | 4,284.17 | 109,919 |
| 2022-06-10 | 1,020.00 | 1,040.00 | 1,015.00 | 1,020.00 | 4,491.12 | 48,666 |
| 2022-06-09 | 1,040.00 | 1,050.00 | 1,025.00 | 1,030.00 | 4,535.15 | 35,121 |
| 2022-06-08 | 1,030.00 | 1,115.00 | 1,030.00 | 1,040.00 | 4,579.18 | 89,374 |
| 2022-06-07 | 1,060.00 | 1,070.00 | 1,025.00 | 1,030.00 | 4,535.15 | 73,346 |
| 2022-06-03 | 1,070.00 | 1,080.00 | 1,060.00 | 1,060.00 | 4,667.24 | 38,294 |
| 2022-06-02 | 1,075.00 | 1,085.00 | 1,060.00 | 1,070.00 | 4,711.27 | 40,083 |
| 2022-05-31 | 1,055.00 | 1,085.00 | 1,045.00 | 1,075.00 | 4,733.29 | 73,124 |
| 2022-05-30 | 1,045.00 | 1,070.00 | 1,045.00 | 1,050.00 | 4,623.21 | 30,255 |
| 2022-05-27 | 1,055.00 | 1,060.00 | 1,045.00 | 1,045.00 | 4,601.19 | 15,034 |
| 2022-05-26 | 1,030.00 | 1,055.00 | 1,030.00 | 1,045.00 | 4,601.19 | 22,392 |
| 2022-05-25 | 1,040.00 | 1,065.00 | 1,020.00 | 1,030.00 | 4,535.15 | 53,815 |
| 2022-05-24 | 1,080.00 | 1,080.00 | 1,040.00 | 1,040.00 | 4,579.18 | 39,667 |
| 2022-05-23 | 1,075.00 | 1,085.00 | 1,060.00 | 1,080.00 | 4,755.30 | 40,553 |
| 2022-05-20 | 1,075.00 | 1,090.00 | 1,050.00 | 1,070.00 | 4,711.27 | 70,069 |
| 2022-05-19 | 1,090.00 | 1,090.00 | 1,055.00 | 1,075.00 | 4,733.29 | 81,076 |
| 2022-05-18 | 1,100.00 | 1,140.00 | 1,090.00 | 1,100.00 | 4,843.36 | 58,706 |
| 2022-05-17 | 1,105.00 | 1,115.00 | 1,080.00 | 1,095.00 | 4,821.35 | 51,481 |
| 2022-05-16 | 1,125.00 | 1,130.00 | 1,080.00 | 1,105.00 | 4,865.38 | 72,909 |
| 2022-05-13 | 1,075.00 | 1,105.00 | 1,065.00 | 1,100.00 | 4,843.36 | 67,408 |
| 2022-05-12 | 1,130.00 | 1,135.00 | 1,065.00 | 1,075.00 | 4,733.29 | 120,449 |
| 2022-05-11 | 1,140.00 | 1,160.00 | 1,130.00 | 1,145.00 | 5,041.50 | 44,392 |
| 2022-05-10 | 1,115.00 | 1,160.00 | 1,105.00 | 1,145.00 | 5,041.50 | 65,999 |
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.