SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,558.00 | 1,612.00 | 1,540.00 | 1,595.00 | 1,306.26 | 1,337,646 |
| 2024-04-29 | 1,519.00 | 1,590.00 | 1,518.00 | 1,556.00 | 1,274.32 | 1,491,763 |
| 2024-04-26 | 1,525.00 | 1,540.00 | 1,509.00 | 1,515.00 | 1,240.75 | 613,439 |
| 2024-04-25 | 1,547.00 | 1,555.00 | 1,514.00 | 1,522.00 | 1,246.48 | 677,273 |
| 2024-04-24 | 1,516.00 | 1,588.00 | 1,516.00 | 1,555.00 | 1,273.50 | 1,141,873 |
| 2024-04-23 | 1,525.00 | 1,549.00 | 1,512.00 | 1,525.00 | 1,248.94 | 720,845 |
| 2024-04-22 | 1,566.00 | 1,588.00 | 1,519.00 | 1,526.00 | 1,249.75 | 1,235,990 |
| 2024-04-19 | 1,556.00 | 1,570.00 | 1,509.00 | 1,565.00 | 1,281.69 | 1,350,871 |
| 2024-04-18 | 1,520.00 | 1,564.00 | 1,500.00 | 1,549.00 | 1,268.59 | 823,118 |
| 2024-04-17 | 1,501.00 | 1,569.00 | 1,501.00 | 1,520.00 | 1,244.84 | 1,297,957 |
| 2024-04-16 | 1,489.00 | 1,523.00 | 1,471.00 | 1,499.00 | 1,227.64 | 1,211,031 |
| 2024-04-15 | 1,470.00 | 1,615.00 | 1,451.00 | 1,489.00 | 1,219.45 | 2,652,718 |
| 2024-04-12 | 1,522.00 | 1,541.00 | 1,491.00 | 1,501.00 | 1,229.28 | 1,457,256 |
| 2024-04-11 | 1,502.00 | 1,566.00 | 1,502.00 | 1,540.00 | 1,261.22 | 1,361,713 |
| 2024-04-09 | 1,608.00 | 1,611.00 | 1,505.00 | 1,528.00 | 1,251.39 | 3,020,618 |
| 2024-04-08 | 1,700.00 | 1,790.00 | 1,552.00 | 1,585.00 | 1,298.07 | 12,153,026 |
| 2024-04-05 | 2,050.00 | 2,200.00 | 2,025.00 | 2,145.00 | 1,756.70 | 3,549,996 |
| 2024-04-04 | 2,090.00 | 2,130.00 | 2,060.00 | 2,065.00 | 1,691.18 | 1,810,402 |
| 2024-04-03 | 1,984.00 | 2,145.00 | 1,982.00 | 2,110.00 | 1,728.04 | 4,084,571 |
| 2024-04-02 | 2,065.00 | 2,100.00 | 1,983.00 | 2,025.00 | 1,658.42 | 3,122,188 |
| 2024-04-01 | 2,135.00 | 2,175.00 | 2,095.00 | 2,095.00 | 1,715.75 | 3,089,401 |
| 2024-03-29 | 2,130.00 | 2,260.00 | 2,100.00 | 2,200.00 | 1,801.74 | 7,923,104 |
| 2024-03-28 | 2,040.00 | 2,170.00 | 1,961.00 | 2,130.00 | 1,744.41 | 7,344,868 |
| 2024-03-27 | 2,180.00 | 2,185.00 | 1,998.00 | 2,055.00 | 1,682.99 | 8,764,588 |
| 2024-03-26 | 2,300.00 | 2,310.00 | 2,175.00 | 2,205.00 | 1,805.84 | 5,618,260 |
| 2024-03-25 | 2,350.00 | 2,500.00 | 2,150.00 | 2,355.00 | 1,928.68 | 8,555,806 |
| 2024-03-22 | 2,265.00 | 2,580.00 | 2,250.00 | 2,430.00 | 1,990.11 | 22,710,169 |
| 2024-03-21 | 2,290.00 | 2,385.00 | 2,185.00 | 2,230.00 | 1,826.31 | 6,445,098 |
| 2024-03-20 | 2,270.00 | 2,400.00 | 2,135.00 | 2,330.00 | 1,908.21 | 11,596,141 |
| 2024-03-19 | 2,565.00 | 2,620.00 | 2,215.00 | 2,325.00 | 1,904.11 | 13,957,096 |
| 2024-03-18 | 2,855.00 | 2,865.00 | 2,380.00 | 2,680.00 | 2,194.85 | 32,925,866 |
| 2024-03-15 | 2,765.00 | 2,765.00 | 2,560.00 | 2,765.00 | 2,264.46 | 14,964,174 |
| 2024-03-14 | 1,768.00 | 2,200.00 | 1,768.00 | 2,130.00 | 1,744.41 | 9,149,290 |
| 2024-03-13 | 1,739.00 | 1,877.00 | 1,700.00 | 1,768.00 | 1,447.95 | 952,873 |
| 2024-03-12 | 1,800.00 | 1,820.00 | 1,747.00 | 1,755.00 | 1,437.30 | 513,525 |
| 2024-03-11 | 1,809.00 | 1,846.00 | 1,754.00 | 1,804.00 | 1,477.43 | 635,473 |
| 2024-03-08 | 1,720.00 | 1,830.00 | 1,698.00 | 1,808.00 | 1,480.71 | 721,712 |
| 2024-03-07 | 1,765.00 | 1,767.00 | 1,697.00 | 1,724.00 | 1,411.91 | 624,077 |
| 2024-03-06 | 1,752.00 | 1,850.00 | 1,630.00 | 1,764.00 | 1,444.67 | 1,684,432 |
| 2024-03-05 | 1,686.00 | 1,770.00 | 1,611.00 | 1,748.00 | 1,431.57 | 734,325 |
| 2024-03-04 | 1,820.00 | 1,834.00 | 1,701.00 | 1,702.00 | 1,393.89 | 1,119,491 |
| 2024-02-29 | 1,670.00 | 1,880.00 | 1,638.00 | 1,851.00 | 1,515.92 | 3,889,204 |
| 2024-02-28 | 1,675.00 | 1,677.00 | 1,584.00 | 1,672.00 | 1,369.32 | 1,170,594 |
| 2024-02-27 | 1,524.00 | 1,627.00 | 1,467.00 | 1,623.00 | 1,329.19 | 2,283,710 |
| 2024-02-26 | 1,481.00 | 1,497.00 | 1,452.00 | 1,494.00 | 1,223.55 | 260,763 |
| 2024-02-23 | 1,449.00 | 1,495.00 | 1,407.00 | 1,481.00 | 1,212.90 | 1,186,462 |
| 2024-02-22 | 1,500.00 | 1,500.00 | 1,437.00 | 1,449.00 | 1,186.69 | 1,006,937 |
| 2024-02-21 | 1,440.00 | 1,509.00 | 1,427.00 | 1,481.00 | 1,212.90 | 997,065 |
| 2024-02-20 | 1,458.00 | 1,530.00 | 1,436.00 | 1,436.00 | 1,176.05 | 1,061,870 |
| 2024-02-19 | 1,432.00 | 1,467.00 | 1,430.00 | 1,458.00 | 1,194.06 | 703,352 |
| 2024-02-16 | 1,438.00 | 1,445.00 | 1,407.00 | 1,438.00 | 1,177.68 | 324,676 |
| 2024-02-15 | 1,438.00 | 1,459.00 | 1,421.00 | 1,446.00 | 1,184.24 | 291,584 |
| 2024-02-14 | 1,475.00 | 1,500.00 | 1,418.00 | 1,439.00 | 1,178.50 | 1,077,369 |
| 2024-02-13 | 1,500.00 | 1,500.00 | 1,410.00 | 1,476.00 | 1,208.81 | 1,384,663 |
| 2024-02-08 | 1,380.00 | 1,470.00 | 1,369.00 | 1,433.00 | 1,173.59 | 604,511 |
| 2024-02-07 | 1,413.00 | 1,419.00 | 1,380.00 | 1,380.00 | 1,130.18 | 144,306 |
| 2024-02-06 | 1,395.00 | 1,415.00 | 1,380.00 | 1,404.00 | 1,149.84 | 58,335 |
| 2024-02-05 | 1,389.00 | 1,417.00 | 1,362.00 | 1,395.00 | 1,142.47 | 69,303 |
| 2024-02-02 | 1,445.00 | 1,445.00 | 1,380.00 | 1,387.00 | 1,135.92 | 242,777 |
| 2024-02-01 | 1,496.00 | 1,496.00 | 1,400.00 | 1,406.00 | 1,151.48 | 587,603 |
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.