SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 1,380.00 | 1,420.00 | 1,365.00 | 1,420.00 | 6,252.34 | 178,290 |
| 2022-02-08 | 1,365.00 | 1,410.00 | 1,345.00 | 1,375.00 | 6,054.20 | 138,010 |
| 2022-02-07 | 1,385.00 | 1,470.00 | 1,315.00 | 1,355.00 | 5,966.14 | 460,098 |
| 2022-02-04 | 1,340.00 | 1,380.00 | 1,320.00 | 1,380.00 | 6,076.22 | 119,854 |
| 2022-02-03 | 1,335.00 | 1,360.00 | 1,310.00 | 1,335.00 | 5,878.08 | 99,794 |
| 2022-01-28 | 1,230.00 | 1,300.00 | 1,230.00 | 1,300.00 | 5,723.97 | 71,266 |
| 2022-01-27 | 1,325.00 | 1,340.00 | 1,245.00 | 1,245.00 | 5,481.81 | 99,643 |
| 2022-01-26 | 1,320.00 | 1,345.00 | 1,250.00 | 1,320.00 | 5,812.04 | 94,909 |
| 2022-01-25 | 1,315.00 | 1,335.00 | 1,270.00 | 1,280.00 | 5,635.91 | 157,135 |
| 2022-01-24 | 1,345.00 | 1,370.00 | 1,315.00 | 1,315.00 | 5,790.02 | 130,443 |
| 2022-01-21 | 1,360.00 | 1,395.00 | 1,330.00 | 1,375.00 | 6,054.20 | 205,986 |
| 2022-01-20 | 1,290.00 | 1,350.00 | 1,285.00 | 1,350.00 | 5,944.13 | 103,802 |
| 2022-01-19 | 1,320.00 | 1,415.00 | 1,280.00 | 1,285.00 | 5,657.93 | 554,737 |
| 2022-01-18 | 1,340.00 | 1,365.00 | 1,305.00 | 1,325.00 | 5,834.05 | 112,294 |
| 2022-01-17 | 1,305.00 | 1,335.00 | 1,260.00 | 1,335.00 | 5,878.08 | 127,090 |
| 2022-01-14 | 1,325.00 | 1,380.00 | 1,305.00 | 1,320.00 | 5,812.04 | 226,419 |
| 2022-01-13 | 1,320.00 | 1,340.00 | 1,310.00 | 1,320.00 | 5,812.04 | 106,754 |
| 2022-01-12 | 1,295.00 | 1,330.00 | 1,295.00 | 1,315.00 | 5,790.02 | 75,176 |
| 2022-01-11 | 1,330.00 | 1,340.00 | 1,280.00 | 1,295.00 | 5,701.96 | 77,576 |
| 2022-01-10 | 1,350.00 | 1,365.00 | 1,305.00 | 1,330.00 | 5,856.07 | 117,328 |
| 2022-01-07 | 1,345.00 | 1,360.00 | 1,325.00 | 1,345.00 | 5,922.11 | 138,926 |
| 2022-01-06 | 1,285.00 | 1,375.00 | 1,250.00 | 1,345.00 | 5,922.11 | 544,499 |
| 2022-01-05 | 1,315.00 | 1,320.00 | 1,275.00 | 1,290.00 | 5,679.94 | 102,466 |
| 2022-01-04 | 1,235.00 | 1,355.00 | 1,235.00 | 1,310.00 | 5,768.01 | 556,456 |
| 2022-01-03 | 1,220.00 | 1,250.00 | 1,215.00 | 1,240.00 | 5,459.79 | 40,331 |
| 2021-12-30 | 1,215.00 | 1,245.00 | 1,210.00 | 1,220.00 | 5,371.73 | 54,880 |
| 2021-12-29 | 1,190.00 | 1,220.00 | 1,185.00 | 1,215.00 | 5,349.71 | 55,663 |
| 2021-12-28 | 1,180.00 | 1,205.00 | 1,175.00 | 1,180.00 | 5,195.61 | 25,889 |
| 2021-12-27 | 1,200.00 | 1,220.00 | 1,170.00 | 1,175.00 | 5,173.59 | 41,148 |
| 2021-12-24 | 1,185.00 | 1,210.00 | 1,175.00 | 1,205.00 | 5,305.68 | 31,621 |
| 2021-12-23 | 1,180.00 | 1,205.00 | 1,175.00 | 1,175.00 | 5,173.59 | 30,764 |
| 2021-12-22 | 1,180.00 | 1,200.00 | 1,170.00 | 1,190.00 | 5,239.64 | 26,796 |
| 2021-12-21 | 1,180.00 | 1,210.00 | 1,135.00 | 1,180.00 | 5,195.61 | 68,780 |
| 2021-12-20 | 1,220.00 | 1,225.00 | 1,185.00 | 1,185.00 | 5,217.62 | 45,422 |
| 2021-12-17 | 1,235.00 | 1,250.00 | 1,220.00 | 1,225.00 | 5,393.75 | 33,891 |
| 2021-12-16 | 1,240.00 | 1,255.00 | 1,210.00 | 1,255.00 | 5,525.84 | 83,896 |
| 2021-12-15 | 1,230.00 | 1,255.00 | 1,195.00 | 1,245.00 | 5,481.81 | 48,425 |
| 2021-12-14 | 1,250.00 | 1,265.00 | 1,200.00 | 1,230.00 | 5,415.76 | 56,250 |
| 2021-12-13 | 1,280.00 | 1,290.00 | 1,245.00 | 1,250.00 | 5,503.82 | 83,078 |
| 2021-12-10 | 1,205.00 | 1,270.00 | 1,185.00 | 1,245.00 | 5,481.81 | 119,758 |
| 2021-12-09 | 1,175.00 | 1,210.00 | 1,175.00 | 1,205.00 | 5,305.68 | 35,648 |
| 2021-12-08 | 1,220.00 | 1,225.00 | 1,175.00 | 1,180.00 | 5,195.61 | 58,876 |
| 2021-12-07 | 1,200.00 | 1,240.00 | 1,180.00 | 1,200.00 | 5,283.67 | 43,654 |
| 2021-12-06 | 1,225.00 | 1,235.00 | 1,195.00 | 1,200.00 | 5,283.67 | 71,790 |
| 2021-12-03 | 1,190.00 | 1,195.00 | 1,170.00 | 1,190.00 | 5,239.64 | 25,282 |
| 2021-12-02 | 1,120.00 | 1,175.00 | 1,110.00 | 1,175.00 | 5,173.59 | 49,367 |
| 2021-12-01 | 1,105.00 | 1,150.00 | 1,045.00 | 1,130.00 | 4,975.45 | 81,855 |
| 2021-11-30 | 1,160.00 | 1,250.00 | 1,095.00 | 1,100.00 | 4,843.36 | 144,367 |
| 2021-11-29 | 1,165.00 | 1,210.00 | 1,150.00 | 1,175.00 | 5,173.59 | 73,653 |
| 2021-11-26 | 1,260.00 | 1,260.00 | 1,200.00 | 1,215.00 | 5,349.71 | 109,210 |
| 2021-11-25 | 1,305.00 | 1,305.00 | 1,250.00 | 1,265.00 | 5,569.87 | 86,616 |
| 2021-11-24 | 1,215.00 | 1,295.00 | 1,210.00 | 1,295.00 | 5,701.96 | 148,568 |
| 2021-11-23 | 1,265.00 | 1,285.00 | 1,205.00 | 1,215.00 | 5,349.71 | 143,838 |
| 2021-11-22 | 1,300.00 | 1,310.00 | 1,245.00 | 1,265.00 | 5,569.87 | 127,194 |
| 2021-11-19 | 1,335.00 | 1,355.00 | 1,300.00 | 1,300.00 | 5,723.97 | 92,696 |
| 2021-11-18 | 1,345.00 | 1,370.00 | 1,305.00 | 1,335.00 | 5,878.08 | 83,303 |
| 2021-11-17 | 1,335.00 | 1,370.00 | 1,275.00 | 1,370.00 | 6,032.19 | 202,443 |
| 2021-11-16 | 1,430.00 | 1,430.00 | 1,335.00 | 1,340.00 | 5,900.10 | 278,926 |
| 2021-11-15 | 1,465.00 | 1,480.00 | 1,410.00 | 1,430.00 | 6,296.37 | 174,729 |
| 2021-11-12 | 1,470.00 | 1,520.00 | 1,460.00 | 1,480.00 | 6,516.52 | 403,028 |
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.