SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 1,270.00 | 1,313.00 | 1,246.00 | 1,257.00 | 1,029.45 | 732,376 |
| 2023-05-09 | 1,323.00 | 1,326.00 | 1,250.00 | 1,292.00 | 1,058.11 | 745,557 |
| 2023-05-08 | 1,190.00 | 1,449.00 | 1,171.00 | 1,350.00 | 1,105.61 | 9,726,795 |
| 2023-05-04 | 1,141.00 | 1,480.00 | 1,141.00 | 1,188.00 | 972.94 | 8,971,571 |
| 2023-05-03 | 1,163.00 | 1,166.00 | 1,156.00 | 1,156.00 | 946.73 | 31,380 |
| 2023-05-02 | 1,168.00 | 1,198.00 | 1,150.00 | 1,163.00 | 952.47 | 109,279 |
| 2023-04-28 | 1,170.00 | 1,178.00 | 1,153.00 | 1,173.00 | 960.66 | 131,568 |
| 2023-04-27 | 1,095.00 | 1,158.00 | 1,086.00 | 1,153.00 | 944.28 | 238,618 |
| 2023-04-26 | 1,100.00 | 1,109.00 | 1,091.00 | 1,095.00 | 896.78 | 65,743 |
| 2023-04-25 | 1,102.00 | 1,123.00 | 1,102.00 | 1,105.00 | 904.97 | 92,828 |
| 2023-04-24 | 1,119.00 | 1,121.00 | 1,105.00 | 1,111.00 | 909.88 | 111,775 |
| 2023-04-21 | 1,146.00 | 1,154.00 | 1,122.00 | 1,122.00 | 918.89 | 116,210 |
| 2023-04-20 | 1,147.00 | 1,165.00 | 1,147.00 | 1,160.00 | 950.01 | 85,237 |
| 2023-04-19 | 1,144.00 | 1,164.00 | 1,143.00 | 1,164.00 | 953.29 | 60,179 |
| 2023-04-18 | 1,160.00 | 1,174.00 | 1,152.00 | 1,152.00 | 943.46 | 44,287 |
| 2023-04-17 | 1,162.00 | 1,169.00 | 1,152.00 | 1,166.00 | 954.92 | 65,948 |
| 2023-04-14 | 1,153.00 | 1,167.00 | 1,143.00 | 1,162.00 | 951.65 | 81,844 |
| 2023-04-13 | 1,135.00 | 1,155.00 | 1,132.00 | 1,152.00 | 943.46 | 63,919 |
| 2023-04-12 | 1,120.00 | 1,153.00 | 1,119.00 | 1,140.00 | 933.63 | 99,081 |
| 2023-04-11 | 1,119.00 | 1,142.00 | 1,111.00 | 1,126.00 | 922.16 | 140,299 |
| 2023-04-10 | 1,156.00 | 1,162.00 | 1,117.00 | 1,132.00 | 927.08 | 112,338 |
| 2023-04-07 | 1,169.00 | 1,176.00 | 1,156.00 | 1,156.00 | 946.73 | 98,407 |
| 2023-04-06 | 1,192.00 | 1,203.00 | 1,169.00 | 1,174.00 | 961.48 | 115,247 |
| 2023-04-05 | 1,192.00 | 1,220.00 | 1,192.00 | 1,204.00 | 986.04 | 128,562 |
| 2023-04-04 | 1,169.00 | 1,207.00 | 1,166.00 | 1,206.00 | 987.68 | 100,310 |
| 2023-04-03 | 1,159.00 | 1,198.00 | 1,158.00 | 1,191.00 | 975.40 | 130,014 |
| 2023-03-31 | 1,135.00 | 1,161.00 | 1,135.00 | 1,158.00 | 948.37 | 68,593 |
| 2023-03-30 | 1,139.00 | 1,151.00 | 1,129.00 | 1,135.00 | 929.54 | 70,334 |
| 2023-03-29 | 1,115.00 | 1,141.00 | 1,101.00 | 1,139.00 | 932.81 | 96,329 |
| 2023-03-28 | 1,085.00 | 1,115.00 | 1,081.00 | 1,113.00 | 911.52 | 80,518 |
| 2023-03-27 | 1,116.00 | 1,121.00 | 1,090.00 | 1,096.00 | 897.60 | 174,925 |
| 2023-03-24 | 1,125.00 | 1,139.00 | 1,110.00 | 1,116.00 | 913.98 | 227,118 |
| 2023-03-23 | 1,140.00 | 1,162.00 | 1,132.00 | 1,137.00 | 931.17 | 133,433 |
| 2023-03-22 | 1,160.00 | 1,177.00 | 1,158.00 | 1,166.00 | 954.92 | 54,849 |
| 2023-03-21 | 1,182.00 | 1,186.00 | 1,172.00 | 1,178.00 | 964.75 | 26,768 |
| 2023-03-20 | 1,163.00 | 1,186.00 | 1,161.00 | 1,181.00 | 967.21 | 78,072 |
| 2023-03-17 | 1,140.00 | 1,167.00 | 1,128.00 | 1,163.00 | 952.47 | 82,335 |
| 2023-03-16 | 1,155.00 | 1,158.00 | 1,120.00 | 1,140.00 | 933.63 | 127,715 |
| 2023-03-15 | 1,141.00 | 1,165.00 | 1,134.00 | 1,146.00 | 938.54 | 165,274 |
| 2023-03-14 | 1,161.00 | 1,167.00 | 1,127.00 | 1,159.00 | 949.19 | 216,202 |
| 2023-03-13 | 1,201.00 | 1,216.00 | 1,116.00 | 1,189.00 | 973.76 | 390,485 |
| 2023-03-10 | 1,236.00 | 1,247.00 | 1,224.00 | 1,237.00 | 1,013.07 | 90,584 |
| 2023-03-09 | 1,252.00 | 1,267.00 | 1,238.00 | 1,260.00 | 1,031.91 | 101,737 |
| 2023-03-08 | 1,236.00 | 1,290.00 | 1,235.00 | 1,258.00 | 1,030.27 | 132,568 |
| 2023-03-07 | 1,240.00 | 1,252.00 | 1,220.00 | 1,252.00 | 1,025.36 | 96,693 |
| 2023-03-06 | 1,229.00 | 1,249.00 | 1,219.00 | 1,240.00 | 1,015.53 | 56,117 |
| 2023-03-03 | 1,253.00 | 1,270.00 | 1,225.00 | 1,241.00 | 1,016.35 | 134,030 |
| 2023-03-02 | 1,264.00 | 1,292.00 | 1,243.00 | 1,245.00 | 1,019.62 | 295,661 |
| 2023-02-28 | 1,211.00 | 1,290.00 | 1,211.00 | 1,244.00 | 1,018.80 | 483,554 |
| 2023-02-27 | 1,160.00 | 1,219.00 | 1,154.00 | 1,211.00 | 991.78 | 349,296 |
| 2023-02-24 | 1,166.00 | 1,178.00 | 1,152.00 | 1,172.00 | 959.84 | 80,397 |
| 2023-02-23 | 1,155.00 | 1,167.00 | 1,141.00 | 1,166.00 | 954.92 | 152,402 |
| 2023-02-22 | 1,187.00 | 1,187.00 | 1,146.00 | 1,168.00 | 956.56 | 307,045 |
| 2023-02-21 | 1,189.00 | 1,189.00 | 1,163.00 | 1,189.00 | 973.76 | 171,745 |
| 2023-02-20 | 1,198.00 | 1,198.00 | 1,155.00 | 1,183.00 | 968.85 | 182,641 |
| 2023-02-17 | 1,197.00 | 1,197.00 | 1,163.00 | 1,190.00 | 974.58 | 235,048 |
| 2023-02-16 | 1,190.00 | 1,200.00 | 1,185.00 | 1,191.00 | 975.40 | 95,452 |
| 2023-02-15 | 1,210.00 | 1,210.00 | 1,172.00 | 1,202.00 | 984.41 | 180,964 |
| 2023-02-14 | 1,207.00 | 1,215.00 | 1,202.00 | 1,208.00 | 989.32 | 76,540 |
| 2023-02-13 | 1,230.00 | 1,230.00 | 1,202.00 | 1,215.00 | 995.05 | 110,121 |
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.