SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2,800.00 | 3,040.00 | 2,775.00 | 2,940.00 | 2,738.97 | 12,983,413 |
| 2024-07-26 | 2,795.00 | 3,050.00 | 2,715.00 | 2,930.00 | 2,729.65 | 50,594,000 |
| 2024-07-25 | 2,325.00 | 2,795.00 | 2,220.00 | 2,795.00 | 2,603.88 | 80,994,208 |
| 2024-07-24 | 2,325.00 | 2,355.00 | 2,125.00 | 2,150.00 | 2,002.99 | 13,069,660 |
| 2024-07-23 | 2,110.00 | 2,430.00 | 2,060.00 | 2,425.00 | 2,259.18 | 23,279,337 |
| 2024-07-22 | 2,070.00 | 2,250.00 | 2,060.00 | 2,250.00 | 2,096.15 | 6,313,434 |
| 2024-07-19 | 1,944.00 | 1,993.00 | 1,920.00 | 1,987.00 | 1,851.13 | 2,894,955 |
| 2024-07-18 | 1,872.00 | 1,976.00 | 1,860.00 | 1,976.00 | 1,840.88 | 3,564,866 |
| 2024-07-17 | 1,938.00 | 2,125.00 | 1,911.00 | 1,915.00 | 1,784.05 | 26,968,037 |
| 2024-07-16 | 1,900.00 | 2,040.00 | 1,844.00 | 1,911.00 | 1,780.33 | 46,880,651 |
| 2024-07-15 | 1,535.00 | 1,913.00 | 1,525.00 | 1,878.00 | 1,749.58 | 51,267,553 |
| 2024-07-12 | 1,440.00 | 1,490.00 | 1,425.00 | 1,472.00 | 1,371.35 | 1,929,421 |
| 2024-07-11 | 1,428.00 | 1,461.00 | 1,419.00 | 1,440.00 | 1,341.53 | 1,072,190 |
| 2024-07-10 | 1,423.00 | 1,498.00 | 1,414.00 | 1,439.00 | 1,340.60 | 2,845,650 |
| 2024-07-09 | 1,380.00 | 1,444.00 | 1,320.00 | 1,429.00 | 1,331.29 | 3,620,968 |
| 2024-07-08 | 1,314.00 | 1,465.00 | 1,314.00 | 1,427.00 | 1,329.42 | 4,036,636 |
| 2024-07-05 | 1,271.00 | 1,344.00 | 1,229.00 | 1,332.00 | 1,240.92 | 6,836,902 |
| 2024-07-04 | 1,482.00 | 1,490.00 | 1,410.00 | 1,410.00 | 1,313.59 | 1,903,117 |
| 2024-07-03 | 1,501.00 | 1,555.00 | 1,450.00 | 1,500.00 | 1,397.43 | 2,867,005 |
| 2024-07-02 | 1,356.00 | 1,587.00 | 1,329.00 | 1,520.00 | 1,416.06 | 8,462,771 |
| 2024-07-01 | 1,320.00 | 1,476.00 | 1,320.00 | 1,388.00 | 1,293.09 | 4,716,735 |
| 2024-06-28 | 1,294.00 | 1,303.00 | 1,286.00 | 1,286.00 | 1,198.06 | 277,921 |
| 2024-06-27 | 1,301.00 | 1,307.00 | 1,293.00 | 1,295.00 | 1,206.45 | 304,102 |
| 2024-06-26 | 1,310.00 | 1,318.00 | 1,296.00 | 1,301.00 | 1,212.04 | 262,178 |
| 2024-06-25 | 1,325.00 | 1,339.00 | 1,292.00 | 1,305.00 | 1,215.77 | 549,982 |
| 2024-06-24 | 1,340.00 | 1,341.00 | 1,295.00 | 1,307.00 | 1,217.63 | 486,891 |
| 2024-06-21 | 1,389.00 | 1,395.00 | 1,340.00 | 1,341.00 | 1,249.30 | 926,627 |
| 2024-06-20 | 1,308.00 | 1,500.00 | 1,291.00 | 1,410.00 | 1,313.59 | 6,759,025 |
| 2024-06-19 | 1,296.00 | 1,320.00 | 1,270.00 | 1,308.00 | 1,218.56 | 654,734 |
| 2024-06-18 | 1,313.00 | 1,315.00 | 1,292.00 | 1,296.00 | 1,207.38 | 393,225 |
| 2024-06-17 | 1,351.00 | 1,353.00 | 1,290.00 | 1,313.00 | 1,223.22 | 1,080,750 |
| 2024-06-14 | 1,441.00 | 1,443.00 | 1,300.00 | 1,351.00 | 1,258.62 | 787,982 |
| 2024-06-13 | 1,441.00 | 1,455.00 | 1,421.00 | 1,425.00 | 1,327.56 | 759,255 |
| 2024-06-12 | 1,452.00 | 1,478.00 | 1,420.00 | 1,438.00 | 1,339.67 | 1,021,306 |
| 2024-06-11 | 1,426.00 | 1,463.00 | 1,390.00 | 1,434.00 | 1,335.94 | 1,096,935 |
| 2024-06-10 | 1,345.00 | 1,521.00 | 1,340.00 | 1,426.00 | 1,328.49 | 5,709,794 |
| 2024-06-07 | 1,345.00 | 1,359.00 | 1,332.00 | 1,350.00 | 1,257.69 | 853,304 |
| 2024-06-05 | 1,303.00 | 1,371.00 | 1,300.00 | 1,319.00 | 1,228.81 | 841,412 |
| 2024-06-04 | 1,350.00 | 1,353.00 | 1,302.00 | 1,318.00 | 1,227.88 | 479,902 |
| 2024-06-03 | 1,350.00 | 1,385.00 | 1,335.00 | 1,353.00 | 1,260.48 | 461,923 |
| 2024-05-31 | 1,381.00 | 1,381.00 | 1,328.00 | 1,350.00 | 1,257.69 | 783,854 |
| 2024-05-30 | 1,395.00 | 1,431.00 | 1,367.00 | 1,385.00 | 1,290.30 | 960,559 |
| 2024-05-29 | 1,386.00 | 1,510.00 | 1,323.00 | 1,380.00 | 1,285.64 | 2,108,028 |
| 2024-05-28 | 1,392.00 | 1,392.00 | 1,355.00 | 1,372.00 | 1,278.18 | 684,923 |
| 2024-05-27 | 1,394.00 | 1,407.00 | 1,348.00 | 1,371.00 | 1,277.25 | 846,855 |
| 2024-05-24 | 1,403.00 | 1,416.00 | 1,352.00 | 1,370.00 | 1,276.32 | 619,944 |
| 2024-05-23 | 1,431.00 | 1,455.00 | 1,382.00 | 1,414.00 | 1,317.31 | 487,080 |
| 2024-05-22 | 1,450.00 | 1,477.00 | 1,419.00 | 1,438.00 | 1,339.67 | 605,769 |
| 2024-05-21 | 1,420.00 | 1,443.00 | 1,413.00 | 1,419.00 | 1,321.97 | 508,108 |
| 2024-05-20 | 1,473.00 | 1,490.00 | 1,411.00 | 1,418.00 | 1,321.04 | 627,149 |
| 2024-05-17 | 1,471.00 | 1,492.00 | 1,461.00 | 1,473.00 | 1,372.28 | 465,274 |
| 2024-05-16 | 1,451.00 | 1,490.00 | 1,451.00 | 1,471.00 | 1,370.41 | 492,302 |
| 2024-05-14 | 1,445.00 | 1,461.00 | 1,429.00 | 1,451.00 | 1,351.78 | 380,804 |
| 2024-05-13 | 1,433.00 | 1,465.00 | 1,412.00 | 1,445.00 | 1,346.19 | 511,180 |
| 2024-05-10 | 1,450.00 | 1,490.00 | 1,410.00 | 1,431.00 | 1,333.15 | 1,351,802 |
| 2024-05-09 | 1,581.00 | 1,619.00 | 1,569.00 | 1,573.00 | 1,288.25 | 1,860,265 |
| 2024-05-08 | 1,624.00 | 1,624.00 | 1,572.00 | 1,585.00 | 1,298.07 | 913,080 |
| 2024-05-07 | 1,618.00 | 1,631.00 | 1,561.00 | 1,626.00 | 1,331.65 | 1,342,079 |
| 2024-05-03 | 1,642.00 | 1,651.00 | 1,611.00 | 1,627.00 | 1,332.47 | 862,989 |
| 2024-05-02 | 1,600.00 | 1,692.00 | 1,582.00 | 1,642.00 | 1,344.76 | 2,347,066 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 24.4208 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.