SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,252.00 | 1,305.00 | 1,241.00 | 1,295.00 | 1,060.57 | 363,728 |
| 2023-08-03 | 1,271.00 | 1,291.00 | 1,232.00 | 1,275.00 | 1,044.19 | 288,042 |
| 2023-08-02 | 1,319.00 | 1,320.00 | 1,273.00 | 1,291.00 | 1,057.30 | 222,129 |
| 2023-08-01 | 1,324.00 | 1,340.00 | 1,282.00 | 1,319.00 | 1,080.23 | 214,919 |
| 2023-07-31 | 1,349.00 | 1,349.00 | 1,291.00 | 1,307.00 | 1,070.40 | 151,453 |
| 2023-07-28 | 1,258.00 | 1,311.00 | 1,255.00 | 1,311.00 | 1,073.67 | 223,189 |
| 2023-07-27 | 1,253.00 | 1,325.00 | 1,253.00 | 1,275.00 | 1,044.19 | 277,597 |
| 2023-07-26 | 1,346.00 | 1,365.00 | 1,248.00 | 1,279.00 | 1,047.47 | 707,072 |
| 2023-07-25 | 1,361.00 | 1,376.00 | 1,345.00 | 1,365.00 | 1,117.90 | 298,323 |
| 2023-07-24 | 1,435.00 | 1,435.00 | 1,374.00 | 1,385.00 | 1,134.28 | 326,781 |
| 2023-07-21 | 1,430.00 | 1,465.00 | 1,412.00 | 1,419.00 | 1,162.12 | 294,446 |
| 2023-07-20 | 1,415.00 | 1,474.00 | 1,400.00 | 1,474.00 | 1,207.17 | 270,690 |
| 2023-07-19 | 1,450.00 | 1,462.00 | 1,406.00 | 1,431.00 | 1,171.95 | 541,259 |
| 2023-07-18 | 1,526.00 | 1,526.00 | 1,450.00 | 1,455.00 | 1,191.61 | 917,458 |
| 2023-07-17 | 1,553.00 | 1,600.00 | 1,552.00 | 1,562.00 | 1,279.24 | 349,909 |
| 2023-07-14 | 1,583.00 | 1,610.00 | 1,539.00 | 1,539.00 | 1,260.40 | 554,693 |
| 2023-07-13 | 1,612.00 | 1,640.00 | 1,601.00 | 1,601.00 | 1,311.18 | 382,604 |
| 2023-07-12 | 1,631.00 | 1,647.00 | 1,596.00 | 1,624.00 | 1,330.01 | 673,815 |
| 2023-07-11 | 1,561.00 | 1,830.00 | 1,561.00 | 1,662.00 | 1,361.13 | 7,906,719 |
| 2023-07-10 | 1,607.00 | 1,780.00 | 1,532.00 | 1,557.00 | 1,275.14 | 4,846,063 |
| 2023-07-07 | 1,630.00 | 1,655.00 | 1,552.00 | 1,615.00 | 1,322.64 | 730,646 |
| 2023-07-06 | 1,711.00 | 1,711.00 | 1,633.00 | 1,635.00 | 1,339.02 | 801,890 |
| 2023-07-05 | 1,756.00 | 1,773.00 | 1,692.00 | 1,711.00 | 1,401.26 | 993,406 |
| 2023-07-04 | 1,785.00 | 1,806.00 | 1,752.00 | 1,762.00 | 1,443.03 | 592,488 |
| 2023-07-03 | 1,776.00 | 1,810.00 | 1,754.00 | 1,777.00 | 1,455.32 | 1,094,717 |
| 2023-06-30 | 1,817.00 | 1,852.00 | 1,770.00 | 1,770.00 | 1,449.58 | 1,322,884 |
| 2023-06-29 | 1,880.00 | 1,883.00 | 1,800.00 | 1,817.00 | 1,488.08 | 1,884,502 |
| 2023-06-28 | 1,865.00 | 1,910.00 | 1,845.00 | 1,898.00 | 1,554.41 | 3,036,075 |
| 2023-06-27 | 1,932.00 | 2,055.00 | 1,865.00 | 1,890.00 | 1,547.86 | 11,945,759 |
| 2023-06-26 | 2,155.00 | 2,210.00 | 1,882.00 | 1,930.00 | 1,580.62 | 21,609,181 |
| 2023-06-23 | 1,512.00 | 1,965.00 | 1,511.00 | 1,965.00 | 1,609.28 | 39,959,043 |
| 2023-06-22 | 1,514.00 | 1,578.00 | 1,465.00 | 1,512.00 | 1,238.29 | 1,075,150 |
| 2023-06-21 | 1,598.00 | 1,599.00 | 1,510.00 | 1,515.00 | 1,240.75 | 2,045,216 |
| 2023-06-20 | 1,589.00 | 1,878.00 | 1,560.00 | 1,611.00 | 1,319.37 | 27,337,079 |
| 2023-06-19 | 1,452.00 | 1,560.00 | 1,422.00 | 1,445.00 | 1,183.42 | 1,448,568 |
| 2023-06-16 | 1,408.00 | 1,477.00 | 1,400.00 | 1,446.00 | 1,184.24 | 380,931 |
| 2023-06-15 | 1,427.00 | 1,447.00 | 1,394.00 | 1,408.00 | 1,153.12 | 306,422 |
| 2023-06-14 | 1,460.00 | 1,460.00 | 1,388.00 | 1,433.00 | 1,173.59 | 421,204 |
| 2023-06-13 | 1,491.00 | 1,592.00 | 1,421.00 | 1,447.00 | 1,185.06 | 3,005,173 |
| 2023-06-12 | 1,395.00 | 1,597.00 | 1,370.00 | 1,461.00 | 1,196.52 | 7,164,643 |
| 2023-06-09 | 1,380.00 | 1,393.00 | 1,368.00 | 1,392.00 | 1,140.01 | 522,787 |
| 2023-06-08 | 1,404.00 | 1,500.00 | 1,355.00 | 1,379.00 | 1,129.37 | 3,331,033 |
| 2023-06-07 | 1,304.00 | 1,565.00 | 1,280.00 | 1,432.00 | 1,172.77 | 15,624,585 |
| 2023-06-05 | 1,291.00 | 1,305.00 | 1,276.00 | 1,290.00 | 1,056.48 | 100,264 |
| 2023-06-02 | 1,258.00 | 1,298.00 | 1,258.00 | 1,289.00 | 1,055.66 | 56,048 |
| 2023-06-01 | 1,255.00 | 1,281.00 | 1,255.00 | 1,258.00 | 1,030.27 | 69,801 |
| 2023-05-31 | 1,304.00 | 1,305.00 | 1,276.00 | 1,281.00 | 1,049.11 | 136,798 |
| 2023-05-30 | 1,282.00 | 1,303.00 | 1,281.00 | 1,300.00 | 1,064.67 | 211,401 |
| 2023-05-26 | 1,266.00 | 1,309.00 | 1,247.00 | 1,281.00 | 1,049.11 | 225,116 |
| 2023-05-25 | 1,328.00 | 1,332.00 | 1,236.00 | 1,278.00 | 1,046.65 | 332,761 |
| 2023-05-24 | 1,260.00 | 1,332.00 | 1,243.00 | 1,327.00 | 1,086.78 | 475,853 |
| 2023-05-23 | 1,294.00 | 1,299.00 | 1,265.00 | 1,272.00 | 1,041.74 | 133,196 |
| 2023-05-22 | 1,291.00 | 1,299.00 | 1,262.00 | 1,299.00 | 1,063.85 | 226,530 |
| 2023-05-19 | 1,261.00 | 1,294.00 | 1,241.00 | 1,291.00 | 1,057.30 | 288,274 |
| 2023-05-18 | 1,239.00 | 1,283.00 | 1,212.00 | 1,264.00 | 1,035.18 | 215,522 |
| 2023-05-17 | 1,214.00 | 1,239.00 | 1,180.00 | 1,239.00 | 1,014.71 | 439,043 |
| 2023-05-16 | 1,236.00 | 1,245.00 | 1,193.00 | 1,215.00 | 995.05 | 576,477 |
| 2023-05-15 | 1,269.00 | 1,322.00 | 1,224.00 | 1,237.00 | 1,013.07 | 269,408 |
| 2023-05-12 | 1,295.00 | 1,295.00 | 1,251.00 | 1,272.00 | 1,041.74 | 314,879 |
| 2023-05-11 | 1,257.00 | 1,310.00 | 1,240.00 | 1,297.00 | 1,062.21 | 447,222 |
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.