SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 1,520.00 | 1,543.00 | 1,485.00 | 1,496.00 | 1,225.19 | 175,025 |
| 2024-01-30 | 1,520.00 | 1,559.00 | 1,463.00 | 1,544.00 | 1,264.50 | 256,120 |
| 2024-01-29 | 1,506.00 | 1,570.00 | 1,455.00 | 1,500.00 | 1,228.46 | 491,933 |
| 2024-01-26 | 1,400.00 | 1,510.00 | 1,372.00 | 1,471.00 | 1,204.71 | 209,049 |
| 2024-01-25 | 1,423.00 | 1,429.00 | 1,359.00 | 1,417.00 | 1,160.49 | 116,818 |
| 2024-01-24 | 1,425.00 | 1,435.00 | 1,405.00 | 1,423.00 | 1,165.40 | 143,278 |
| 2024-01-23 | 1,485.00 | 1,485.00 | 1,422.00 | 1,425.00 | 1,167.04 | 88,668 |
| 2024-01-22 | 1,528.00 | 1,528.00 | 1,425.00 | 1,452.00 | 1,189.15 | 295,131 |
| 2024-01-19 | 1,480.00 | 1,529.00 | 1,400.00 | 1,444.00 | 1,182.60 | 321,196 |
| 2024-01-18 | 1,570.00 | 1,590.00 | 1,473.00 | 1,479.00 | 1,211.26 | 922,022 |
| 2024-01-17 | 1,615.00 | 1,634.00 | 1,550.00 | 1,600.00 | 1,310.36 | 308,774 |
| 2024-01-16 | 1,690.00 | 1,695.00 | 1,600.00 | 1,615.00 | 1,322.64 | 274,131 |
| 2024-01-15 | 1,755.00 | 1,760.00 | 1,690.00 | 1,690.00 | 1,384.07 | 277,262 |
| 2024-01-12 | 1,788.00 | 1,790.00 | 1,738.00 | 1,761.00 | 1,442.21 | 178,351 |
| 2024-01-11 | 1,750.00 | 1,838.00 | 1,712.00 | 1,788.00 | 1,464.33 | 314,590 |
| 2024-01-10 | 1,773.00 | 1,773.00 | 1,715.00 | 1,750.00 | 1,433.20 | 176,291 |
| 2024-01-09 | 1,720.00 | 1,746.00 | 1,703.00 | 1,746.00 | 1,429.93 | 273,122 |
| 2024-01-08 | 1,683.00 | 1,779.00 | 1,641.00 | 1,727.00 | 1,414.37 | 506,125 |
| 2024-01-05 | 1,741.00 | 1,815.00 | 1,675.00 | 1,683.00 | 1,378.33 | 846,796 |
| 2024-01-04 | 1,870.00 | 1,870.00 | 1,698.00 | 1,745.00 | 1,429.11 | 1,345,334 |
| 2024-01-03 | 1,701.00 | 1,800.00 | 1,701.00 | 1,769.00 | 1,448.77 | 885,370 |
| 2024-01-02 | 1,580.00 | 1,721.00 | 1,580.00 | 1,700.00 | 1,392.26 | 474,373 |
| 2023-12-28 | 1,553.00 | 1,603.00 | 1,547.00 | 1,579.00 | 1,293.16 | 259,360 |
| 2023-12-27 | 1,665.00 | 1,673.00 | 1,560.00 | 1,570.00 | 1,285.79 | 342,041 |
| 2023-12-26 | 1,705.00 | 1,728.00 | 1,600.00 | 1,665.00 | 1,363.59 | 787,248 |
| 2023-12-22 | 1,832.00 | 1,900.00 | 1,670.00 | 1,719.00 | 1,407.82 | 1,849,768 |
| 2023-12-21 | 1,698.00 | 1,941.00 | 1,671.00 | 1,878.00 | 1,538.03 | 1,773,581 |
| 2023-12-20 | 1,630.00 | 1,779.00 | 1,580.00 | 1,728.00 | 1,415.19 | 1,603,009 |
| 2023-12-19 | 1,822.00 | 2,095.00 | 1,600.00 | 1,635.00 | 1,339.02 | 4,860,026 |
| 2023-12-18 | 1,845.00 | 1,870.00 | 1,610.00 | 1,664.00 | 1,362.77 | 1,459,331 |
| 2023-12-15 | 1,999.00 | 2,065.00 | 1,811.00 | 1,860.00 | 1,523.29 | 1,821,223 |
| 2023-12-14 | 1,806.00 | 2,000.00 | 1,806.00 | 1,999.00 | 1,637.13 | 1,994,233 |
| 2023-12-13 | 1,768.00 | 1,860.00 | 1,642.00 | 1,821.00 | 1,491.35 | 1,671,011 |
| 2023-12-12 | 1,580.00 | 1,809.00 | 1,580.00 | 1,796.00 | 1,470.88 | 3,560,496 |
| 2023-12-11 | 1,544.00 | 1,615.00 | 1,450.00 | 1,580.00 | 1,293.98 | 626,343 |
| 2023-12-08 | 1,571.00 | 1,575.00 | 1,520.00 | 1,544.00 | 1,264.50 | 341,212 |
| 2023-12-07 | 1,580.00 | 1,677.00 | 1,509.00 | 1,545.00 | 1,265.31 | 1,231,385 |
| 2023-12-06 | 1,422.00 | 1,579.00 | 1,412.00 | 1,540.00 | 1,261.22 | 1,319,417 |
| 2023-12-05 | 1,469.00 | 1,495.00 | 1,350.00 | 1,438.00 | 1,177.68 | 366,697 |
| 2023-12-04 | 1,536.00 | 1,559.00 | 1,463.00 | 1,480.00 | 1,212.08 | 565,020 |
| 2023-12-01 | 1,478.00 | 1,542.00 | 1,422.00 | 1,536.00 | 1,257.94 | 1,628,898 |
| 2023-11-30 | 1,220.00 | 1,422.00 | 1,220.00 | 1,410.00 | 1,154.75 | 1,817,386 |
| 2023-11-29 | 1,334.00 | 1,376.00 | 1,192.00 | 1,236.00 | 1,012.25 | 2,567,949 |
| 2023-11-28 | 1,210.00 | 1,278.00 | 1,206.00 | 1,257.00 | 1,029.45 | 254,034 |
| 2023-11-27 | 1,172.00 | 1,216.00 | 1,171.00 | 1,213.00 | 993.42 | 120,935 |
| 2023-11-24 | 1,176.00 | 1,198.00 | 1,171.00 | 1,184.00 | 969.67 | 148,591 |
| 2023-11-23 | 1,180.00 | 1,180.00 | 1,162.00 | 1,180.00 | 966.39 | 19,701 |
| 2023-11-22 | 1,200.00 | 1,200.00 | 1,172.00 | 1,179.00 | 965.57 | 27,456 |
| 2023-11-21 | 1,189.00 | 1,196.00 | 1,176.00 | 1,195.00 | 978.67 | 74,425 |
| 2023-11-20 | 1,180.00 | 1,196.00 | 1,172.00 | 1,188.00 | 972.94 | 43,199 |
| 2023-11-17 | 1,178.00 | 1,192.00 | 1,159.00 | 1,192.00 | 976.22 | 45,403 |
| 2023-11-16 | 1,160.00 | 1,182.00 | 1,160.00 | 1,178.00 | 964.75 | 51,151 |
| 2023-11-15 | 1,159.00 | 1,183.00 | 1,150.00 | 1,173.00 | 960.66 | 75,140 |
| 2023-11-14 | 1,131.00 | 1,163.00 | 1,131.00 | 1,159.00 | 949.19 | 37,586 |
| 2023-11-13 | 1,171.00 | 1,187.00 | 1,117.00 | 1,131.00 | 926.26 | 94,830 |
| 2023-11-10 | 1,197.00 | 1,197.00 | 1,149.00 | 1,169.00 | 957.38 | 65,263 |
| 2023-11-09 | 1,167.00 | 1,193.00 | 1,158.00 | 1,177.00 | 963.93 | 72,642 |
| 2023-11-08 | 1,196.00 | 1,196.00 | 1,150.00 | 1,167.00 | 955.74 | 58,469 |
| 2023-11-07 | 1,174.00 | 1,200.00 | 1,157.00 | 1,189.00 | 973.76 | 144,160 |
| 2023-11-06 | 1,157.00 | 1,184.00 | 1,122.00 | 1,173.00 | 960.66 | 128,572 |
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.