SGA Solutions Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 514.00 | 523.00 | 511.00 | 514.00 | 2,376.33 | 4,555 |
| 2024-10-16 | 517.00 | 525.00 | 509.00 | 514.00 | 2,376.33 | 8,403 |
| 2024-10-15 | 515.00 | 526.00 | 512.00 | 517.00 | 2,390.20 | 13,890 |
| 2024-10-14 | 516.00 | 527.00 | 514.00 | 515.00 | 2,380.95 | 14,829 |
| 2024-10-11 | 518.00 | 518.00 | 512.00 | 517.00 | 2,390.20 | 7,046 |
| 2024-10-10 | 516.00 | 518.00 | 510.00 | 515.00 | 2,380.95 | 16,274 |
| 2024-10-08 | 519.00 | 604.00 | 509.00 | 516.00 | 2,385.58 | 518,596 |
| 2024-10-07 | 511.00 | 520.00 | 501.00 | 519.00 | 2,399.45 | 9,516 |
| 2024-10-04 | 518.00 | 521.00 | 505.00 | 506.00 | 2,339.34 | 9,659 |
| 2024-10-02 | 525.00 | 525.00 | 506.00 | 518.00 | 2,394.82 | 12,850 |
| 2024-09-30 | 529.00 | 538.00 | 510.00 | 510.00 | 2,357.84 | 19,985 |
| 2024-09-27 | 529.00 | 538.00 | 524.00 | 529.00 | 2,445.68 | 13,960 |
| 2024-09-26 | 522.00 | 534.00 | 519.00 | 529.00 | 2,445.68 | 9,404 |
| 2024-09-25 | 532.00 | 532.00 | 515.00 | 520.00 | 2,404.07 | 16,056 |
| 2024-09-24 | 535.00 | 535.00 | 512.00 | 520.00 | 2,404.07 | 15,365 |
| 2024-09-23 | 517.00 | 543.00 | 512.00 | 517.00 | 2,390.20 | 30,509 |
| 2024-09-20 | 520.00 | 533.00 | 506.00 | 517.00 | 2,390.20 | 45,766 |
| 2024-09-19 | 501.00 | 550.00 | 497.00 | 536.00 | 2,478.04 | 71,769 |
| 2024-09-13 | 509.00 | 509.00 | 497.00 | 501.00 | 2,316.23 | 11,629 |
| 2024-09-12 | 500.00 | 505.00 | 487.00 | 502.00 | 2,320.85 | 16,281 |
| 2024-09-11 | 488.00 | 500.00 | 471.00 | 486.00 | 2,246.88 | 34,814 |
| 2024-09-10 | 489.00 | 510.00 | 483.00 | 495.00 | 2,288.49 | 30,454 |
| 2024-09-09 | 483.00 | 500.00 | 477.00 | 494.00 | 2,283.87 | 31,126 |
| 2024-09-06 | 519.00 | 525.00 | 486.00 | 486.00 | 2,246.88 | 82,938 |
| 2024-09-05 | 532.00 | 549.00 | 516.00 | 519.00 | 2,399.45 | 108,598 |
| 2024-09-04 | 535.00 | 564.00 | 525.00 | 532.00 | 2,459.55 | 209,778 |
| 2024-09-03 | 526.00 | 610.00 | 503.00 | 578.00 | 2,672.22 | 1,162,931 |
| 2024-09-02 | 536.00 | 536.00 | 517.00 | 526.00 | 2,431.81 | 49,780 |
| 2024-08-30 | 533.00 | 545.00 | 520.00 | 536.00 | 2,478.04 | 81,880 |
| 2024-08-29 | 542.00 | 543.00 | 515.00 | 515.00 | 2,380.95 | 123,328 |
| 2024-08-28 | 550.00 | 623.00 | 538.00 | 543.00 | 2,510.40 | 1,250,895 |
| 2024-08-27 | 513.00 | 564.00 | 501.00 | 538.00 | 2,487.29 | 252,897 |
| 2024-08-26 | 550.00 | 601.00 | 513.00 | 513.00 | 2,371.71 | 611,878 |
| 2024-08-23 | 538.00 | 665.00 | 525.00 | 560.00 | 2,589.00 | 3,371,562 |
| 2024-08-22 | 525.00 | 539.00 | 522.00 | 539.00 | 2,491.91 | 45,779 |
| 2024-08-21 | 532.00 | 545.00 | 522.00 | 523.00 | 2,417.94 | 18,710 |
| 2024-08-20 | 524.00 | 537.00 | 511.00 | 532.00 | 2,459.55 | 30,428 |
| 2024-08-19 | 520.00 | 520.00 | 508.00 | 514.00 | 2,376.33 | 9,521 |
| 2024-08-16 | 508.00 | 523.00 | 504.00 | 519.00 | 2,399.45 | 45,107 |
| 2024-08-14 | 504.00 | 513.00 | 502.00 | 508.00 | 2,348.59 | 9,292 |
| 2024-08-13 | 503.00 | 510.00 | 496.00 | 506.00 | 2,339.34 | 17,878 |
| 2024-08-12 | 499.00 | 510.00 | 491.00 | 509.00 | 2,353.21 | 12,978 |
| 2024-08-09 | 493.00 | 506.00 | 485.00 | 501.00 | 2,316.23 | 35,567 |
| 2024-08-08 | 500.00 | 504.00 | 489.00 | 496.00 | 2,293.11 | 27,773 |
| 2024-08-07 | 492.00 | 509.00 | 487.00 | 500.00 | 2,311.60 | 23,588 |
| 2024-08-06 | 450.00 | 500.00 | 424.00 | 492.00 | 2,274.62 | 63,088 |
| 2024-08-05 | 528.00 | 532.00 | 454.00 | 479.00 | 2,214.52 | 72,156 |
| 2024-08-02 | 535.00 | 542.00 | 512.00 | 533.00 | 2,464.17 | 27,718 |
| 2024-08-01 | 523.00 | 542.00 | 518.00 | 540.00 | 2,496.53 | 33,050 |
| 2024-07-31 | 512.00 | 549.00 | 511.00 | 523.00 | 2,417.94 | 39,511 |
| 2024-07-30 | 534.00 | 535.00 | 508.00 | 518.00 | 2,394.82 | 46,273 |
| 2024-07-29 | 559.00 | 559.00 | 521.00 | 523.00 | 2,417.94 | 140,638 |
| 2024-07-26 | 566.00 | 572.00 | 544.00 | 554.00 | 2,561.26 | 85,398 |
| 2024-07-25 | 555.00 | 584.00 | 548.00 | 561.00 | 2,593.62 | 116,806 |
| 2024-07-24 | 602.00 | 613.00 | 575.00 | 580.00 | 2,681.46 | 212,200 |
| 2024-07-23 | 638.00 | 638.00 | 592.00 | 602.00 | 2,783.17 | 636,600 |
| 2024-07-22 | 570.00 | 709.00 | 570.00 | 654.00 | 3,023.58 | 5,498,202 |
| 2024-07-19 | 570.00 | 572.00 | 540.00 | 546.00 | 2,524.27 | 107,655 |
| 2024-07-18 | 587.00 | 592.00 | 567.00 | 570.00 | 2,635.23 | 23,132 |
| 2024-07-17 | 576.00 | 598.00 | 576.00 | 587.00 | 2,713.82 | 7,964 |
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.