SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 1,157.00 | 1,184.00 | 1,122.00 | 1,173.00 | 960.66 | 128,572 |
| 2023-11-03 | 1,144.00 | 1,161.00 | 1,121.00 | 1,157.00 | 947.55 | 48,161 |
| 2023-11-02 | 1,133.00 | 1,137.00 | 1,098.00 | 1,130.00 | 925.44 | 77,153 |
| 2023-11-01 | 1,082.00 | 1,114.00 | 1,080.00 | 1,095.00 | 896.78 | 116,112 |
| 2023-10-31 | 1,095.00 | 1,109.00 | 1,076.00 | 1,094.00 | 895.96 | 90,008 |
| 2023-10-30 | 1,092.00 | 1,120.00 | 1,072.00 | 1,095.00 | 896.78 | 55,908 |
| 2023-10-27 | 1,110.00 | 1,115.00 | 1,083.00 | 1,088.00 | 891.04 | 100,700 |
| 2023-10-26 | 1,125.00 | 1,130.00 | 1,100.00 | 1,114.00 | 912.34 | 170,683 |
| 2023-10-25 | 1,191.00 | 1,199.00 | 1,131.00 | 1,131.00 | 926.26 | 299,359 |
| 2023-10-24 | 1,130.00 | 1,328.00 | 1,060.00 | 1,176.00 | 963.11 | 3,425,918 |
| 2023-10-23 | 1,136.00 | 1,138.00 | 1,085.00 | 1,115.00 | 913.16 | 144,193 |
| 2023-10-20 | 1,140.00 | 1,140.00 | 1,115.00 | 1,136.00 | 930.35 | 168,539 |
| 2023-10-19 | 1,168.00 | 1,190.00 | 1,136.00 | 1,140.00 | 933.63 | 212,063 |
| 2023-10-18 | 1,220.00 | 1,220.00 | 1,172.00 | 1,190.00 | 974.58 | 288,841 |
| 2023-10-17 | 1,267.00 | 1,330.00 | 1,220.00 | 1,220.00 | 999.15 | 448,246 |
| 2023-10-16 | 1,200.00 | 1,356.00 | 1,192.00 | 1,265.00 | 1,036.00 | 1,977,229 |
| 2023-10-13 | 1,209.00 | 1,221.00 | 1,196.00 | 1,210.00 | 990.96 | 129,257 |
| 2023-10-12 | 1,205.00 | 1,237.00 | 1,165.00 | 1,209.00 | 990.14 | 381,853 |
| 2023-10-11 | 1,230.00 | 1,267.00 | 1,191.00 | 1,191.00 | 975.40 | 748,655 |
| 2023-10-10 | 1,167.00 | 1,520.00 | 1,163.00 | 1,204.00 | 986.04 | 5,039,972 |
| 2023-10-06 | 1,145.00 | 1,181.00 | 1,145.00 | 1,179.00 | 965.57 | 67,664 |
| 2023-10-05 | 1,176.00 | 1,183.00 | 1,142.00 | 1,165.00 | 954.10 | 165,997 |
| 2023-10-04 | 1,147.00 | 1,181.00 | 1,137.00 | 1,175.00 | 962.29 | 169,914 |
| 2023-09-27 | 1,071.00 | 1,160.00 | 1,071.00 | 1,146.00 | 938.54 | 166,234 |
| 2023-09-26 | 1,091.00 | 1,163.00 | 1,088.00 | 1,107.00 | 906.60 | 165,866 |
| 2023-09-25 | 1,093.00 | 1,120.00 | 1,051.00 | 1,113.00 | 911.52 | 309,184 |
| 2023-09-22 | 1,116.00 | 1,127.00 | 1,090.00 | 1,106.00 | 905.79 | 123,031 |
| 2023-09-21 | 1,154.00 | 1,178.00 | 1,101.00 | 1,118.00 | 915.61 | 199,060 |
| 2023-09-20 | 1,153.00 | 1,153.00 | 1,129.00 | 1,143.00 | 936.09 | 113,691 |
| 2023-09-19 | 1,168.00 | 1,174.00 | 1,140.00 | 1,147.00 | 939.36 | 112,673 |
| 2023-09-18 | 1,199.00 | 1,199.00 | 1,166.00 | 1,168.00 | 956.56 | 76,433 |
| 2023-09-15 | 1,167.00 | 1,193.00 | 1,166.00 | 1,193.00 | 977.04 | 97,498 |
| 2023-09-14 | 1,153.00 | 1,190.00 | 1,153.00 | 1,165.00 | 954.10 | 242,735 |
| 2023-09-13 | 1,182.00 | 1,182.00 | 1,145.00 | 1,170.00 | 958.20 | 286,911 |
| 2023-09-12 | 1,201.00 | 1,201.00 | 1,144.00 | 1,171.00 | 959.02 | 221,731 |
| 2023-09-11 | 1,180.00 | 1,206.00 | 1,179.00 | 1,195.00 | 978.67 | 97,596 |
| 2023-09-08 | 1,204.00 | 1,218.00 | 1,194.00 | 1,204.00 | 986.04 | 121,773 |
| 2023-09-07 | 1,227.00 | 1,230.00 | 1,195.00 | 1,204.00 | 986.04 | 200,400 |
| 2023-09-06 | 1,255.00 | 1,255.00 | 1,221.00 | 1,242.00 | 1,017.17 | 132,458 |
| 2023-09-05 | 1,265.00 | 1,293.00 | 1,249.00 | 1,250.00 | 1,023.72 | 332,112 |
| 2023-09-04 | 1,312.00 | 1,333.00 | 1,272.00 | 1,293.00 | 1,058.93 | 199,835 |
| 2023-09-01 | 1,328.00 | 1,345.00 | 1,311.00 | 1,333.00 | 1,091.69 | 215,075 |
| 2023-08-31 | 1,336.00 | 1,430.00 | 1,307.00 | 1,328.00 | 1,087.60 | 337,966 |
| 2023-08-30 | 1,346.00 | 1,355.00 | 1,316.00 | 1,329.00 | 1,088.42 | 125,348 |
| 2023-08-29 | 1,313.00 | 1,342.00 | 1,310.00 | 1,339.00 | 1,096.61 | 172,288 |
| 2023-08-28 | 1,284.00 | 1,319.00 | 1,270.00 | 1,313.00 | 1,075.31 | 114,448 |
| 2023-08-25 | 1,283.00 | 1,296.00 | 1,268.00 | 1,284.00 | 1,051.56 | 33,793 |
| 2023-08-24 | 1,280.00 | 1,298.00 | 1,267.00 | 1,276.00 | 1,045.01 | 88,687 |
| 2023-08-23 | 1,282.00 | 1,297.00 | 1,269.00 | 1,289.00 | 1,055.66 | 95,910 |
| 2023-08-22 | 1,292.00 | 1,345.00 | 1,283.00 | 1,288.00 | 1,054.84 | 300,326 |
| 2023-08-21 | 1,266.00 | 1,303.00 | 1,265.00 | 1,297.00 | 1,062.21 | 77,917 |
| 2023-08-18 | 1,293.00 | 1,339.00 | 1,278.00 | 1,278.00 | 1,046.65 | 190,695 |
| 2023-08-17 | 1,351.00 | 1,373.00 | 1,277.00 | 1,339.00 | 1,096.61 | 118,184 |
| 2023-08-16 | 1,379.00 | 1,421.00 | 1,348.00 | 1,348.00 | 1,103.98 | 135,143 |
| 2023-08-14 | 1,408.00 | 1,418.00 | 1,362.00 | 1,408.00 | 1,153.12 | 120,833 |
| 2023-08-11 | 1,370.00 | 1,411.00 | 1,317.00 | 1,407.00 | 1,152.30 | 184,970 |
| 2023-08-10 | 1,346.00 | 1,375.00 | 1,315.00 | 1,370.00 | 1,121.99 | 187,111 |
| 2023-08-09 | 1,287.00 | 1,390.00 | 1,238.00 | 1,351.00 | 1,106.43 | 340,415 |
| 2023-08-08 | 1,285.00 | 1,312.00 | 1,267.00 | 1,294.00 | 1,059.75 | 168,179 |
| 2023-08-07 | 1,322.00 | 1,324.00 | 1,276.00 | 1,295.00 | 1,060.57 | 149,036 |
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.