SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 1,175.00 | 1,190.00 | 1,145.00 | 1,150.00 | 5,063.52 | 58,289 |
| 2022-05-06 | 1,175.00 | 1,195.00 | 1,160.00 | 1,175.00 | 5,173.59 | 55,055 |
| 2022-05-04 | 1,220.00 | 1,220.00 | 1,190.00 | 1,190.00 | 5,239.64 | 64,956 |
| 2022-05-03 | 1,170.00 | 1,240.00 | 1,170.00 | 1,215.00 | 5,349.71 | 92,947 |
| 2022-05-02 | 1,185.00 | 1,185.00 | 1,160.00 | 1,165.00 | 5,129.56 | 64,414 |
| 2022-04-29 | 1,190.00 | 1,195.00 | 1,170.00 | 1,180.00 | 5,195.61 | 45,329 |
| 2022-04-28 | 1,180.00 | 1,190.00 | 1,165.00 | 1,170.00 | 5,151.58 | 31,580 |
| 2022-04-27 | 1,190.00 | 1,190.00 | 1,140.00 | 1,170.00 | 5,151.58 | 148,245 |
| 2022-04-26 | 1,200.00 | 1,225.00 | 1,200.00 | 1,200.00 | 5,283.67 | 51,062 |
| 2022-04-25 | 1,195.00 | 1,220.00 | 1,180.00 | 1,195.00 | 5,261.65 | 62,413 |
| 2022-04-22 | 1,245.00 | 1,250.00 | 1,220.00 | 1,225.00 | 5,393.75 | 64,085 |
| 2022-04-21 | 1,265.00 | 1,265.00 | 1,240.00 | 1,245.00 | 5,481.81 | 62,076 |
| 2022-04-20 | 1,280.00 | 1,285.00 | 1,250.00 | 1,260.00 | 5,547.85 | 78,009 |
| 2022-04-19 | 1,265.00 | 1,290.00 | 1,255.00 | 1,265.00 | 5,569.87 | 66,316 |
| 2022-04-18 | 1,295.00 | 1,295.00 | 1,265.00 | 1,265.00 | 5,569.87 | 77,142 |
| 2022-04-15 | 1,280.00 | 1,295.00 | 1,260.00 | 1,295.00 | 5,701.96 | 72,540 |
| 2022-04-14 | 1,340.00 | 1,340.00 | 1,270.00 | 1,275.00 | 5,613.90 | 170,374 |
| 2022-04-13 | 1,240.00 | 1,490.00 | 1,240.00 | 1,330.00 | 5,856.07 | 1,368,444 |
| 2022-04-12 | 1,285.00 | 1,300.00 | 1,215.00 | 1,240.00 | 5,459.79 | 133,070 |
| 2022-04-11 | 1,345.00 | 1,345.00 | 1,290.00 | 1,300.00 | 5,723.97 | 60,802 |
| 2022-04-08 | 1,350.00 | 1,370.00 | 1,315.00 | 1,325.00 | 5,834.05 | 88,531 |
| 2022-04-07 | 1,385.00 | 1,400.00 | 1,355.00 | 1,355.00 | 5,966.14 | 69,376 |
| 2022-04-06 | 1,420.00 | 1,420.00 | 1,390.00 | 1,405.00 | 6,186.30 | 69,090 |
| 2022-04-05 | 1,415.00 | 1,420.00 | 1,395.00 | 1,420.00 | 6,252.34 | 68,872 |
| 2022-04-04 | 1,385.00 | 1,430.00 | 1,375.00 | 1,415.00 | 6,230.33 | 141,319 |
| 2022-04-01 | 1,370.00 | 1,400.00 | 1,355.00 | 1,385.00 | 6,098.23 | 99,420 |
| 2022-03-31 | 1,360.00 | 1,390.00 | 1,345.00 | 1,370.00 | 6,032.19 | 102,773 |
| 2022-03-30 | 1,380.00 | 1,380.00 | 1,350.00 | 1,360.00 | 5,988.16 | 64,769 |
| 2022-03-29 | 1,385.00 | 1,385.00 | 1,360.00 | 1,375.00 | 6,054.20 | 81,594 |
| 2022-03-28 | 1,385.00 | 1,390.00 | 1,350.00 | 1,385.00 | 6,098.23 | 86,128 |
| 2022-03-25 | 1,380.00 | 1,410.00 | 1,370.00 | 1,380.00 | 6,076.22 | 131,671 |
| 2022-03-24 | 1,365.00 | 1,385.00 | 1,355.00 | 1,370.00 | 6,032.19 | 98,031 |
| 2022-03-23 | 1,395.00 | 1,395.00 | 1,365.00 | 1,385.00 | 6,098.23 | 96,132 |
| 2022-03-22 | 1,380.00 | 1,385.00 | 1,360.00 | 1,380.00 | 6,076.22 | 97,518 |
| 2022-03-21 | 1,340.00 | 1,380.00 | 1,335.00 | 1,360.00 | 5,988.16 | 73,777 |
| 2022-03-18 | 1,370.00 | 1,375.00 | 1,335.00 | 1,355.00 | 5,966.14 | 83,239 |
| 2022-03-17 | 1,345.00 | 1,370.00 | 1,340.00 | 1,370.00 | 6,032.19 | 82,253 |
| 2022-03-16 | 1,335.00 | 1,355.00 | 1,320.00 | 1,340.00 | 5,900.10 | 70,471 |
| 2022-03-15 | 1,370.00 | 1,390.00 | 1,320.00 | 1,335.00 | 5,878.08 | 97,755 |
| 2022-03-14 | 1,400.00 | 1,400.00 | 1,350.00 | 1,390.00 | 6,120.25 | 88,578 |
| 2022-03-11 | 1,375.00 | 1,375.00 | 1,320.00 | 1,375.00 | 6,054.20 | 70,939 |
| 2022-03-10 | 1,345.00 | 1,390.00 | 1,335.00 | 1,340.00 | 5,900.10 | 109,642 |
| 2022-03-08 | 1,325.00 | 1,355.00 | 1,310.00 | 1,330.00 | 5,856.07 | 77,151 |
| 2022-03-07 | 1,370.00 | 1,380.00 | 1,320.00 | 1,350.00 | 5,944.13 | 61,599 |
| 2022-03-04 | 1,385.00 | 1,405.00 | 1,360.00 | 1,370.00 | 6,032.19 | 99,113 |
| 2022-03-03 | 1,410.00 | 1,425.00 | 1,390.00 | 1,390.00 | 6,120.25 | 76,559 |
| 2022-03-02 | 1,395.00 | 1,425.00 | 1,375.00 | 1,415.00 | 6,230.33 | 152,876 |
| 2022-02-28 | 1,390.00 | 1,415.00 | 1,350.00 | 1,395.00 | 6,142.27 | 191,633 |
| 2022-02-25 | 1,315.00 | 1,400.00 | 1,305.00 | 1,340.00 | 5,900.10 | 231,316 |
| 2022-02-24 | 1,310.00 | 1,390.00 | 1,255.00 | 1,285.00 | 5,657.93 | 176,935 |
| 2022-02-23 | 1,295.00 | 1,320.00 | 1,285.00 | 1,295.00 | 5,701.96 | 50,333 |
| 2022-02-22 | 1,330.00 | 1,345.00 | 1,295.00 | 1,295.00 | 5,701.96 | 73,882 |
| 2022-02-21 | 1,370.00 | 1,375.00 | 1,330.00 | 1,350.00 | 5,944.13 | 40,674 |
| 2022-02-18 | 1,350.00 | 1,380.00 | 1,325.00 | 1,375.00 | 6,054.20 | 54,127 |
| 2022-02-17 | 1,390.00 | 1,410.00 | 1,335.00 | 1,360.00 | 5,988.16 | 123,838 |
| 2022-02-16 | 1,315.00 | 1,400.00 | 1,315.00 | 1,370.00 | 6,032.19 | 79,023 |
| 2022-02-15 | 1,285.00 | 1,330.00 | 1,275.00 | 1,295.00 | 5,701.96 | 71,502 |
| 2022-02-14 | 1,350.00 | 1,350.00 | 1,285.00 | 1,285.00 | 5,657.93 | 93,435 |
| 2022-02-11 | 1,355.00 | 1,380.00 | 1,350.00 | 1,355.00 | 5,966.14 | 67,268 |
| 2022-02-10 | 1,460.00 | 1,465.00 | 1,365.00 | 1,365.00 | 6,010.17 | 239,253 |
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.