SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 1,280.00 | 1,280.00 | 1,217.00 | 1,230.00 | 1,007.34 | 286,772 |
| 2023-02-09 | 1,290.00 | 1,293.00 | 1,277.00 | 1,280.00 | 1,048.29 | 135,430 |
| 2023-02-08 | 1,281.00 | 1,300.00 | 1,281.00 | 1,283.00 | 1,050.74 | 384,658 |
| 2023-02-07 | 1,282.00 | 1,290.00 | 1,268.00 | 1,281.00 | 1,049.11 | 246,637 |
| 2023-02-06 | 1,262.00 | 1,282.00 | 1,241.00 | 1,282.00 | 1,049.92 | 328,752 |
| 2023-02-03 | 1,300.00 | 1,406.00 | 1,254.00 | 1,263.00 | 1,034.36 | 2,523,020 |
| 2023-02-02 | 1,255.00 | 1,262.00 | 1,228.00 | 1,262.00 | 1,033.55 | 285,399 |
| 2023-02-01 | 1,208.00 | 1,236.00 | 1,208.00 | 1,236.00 | 1,012.25 | 146,290 |
| 2023-01-31 | 1,221.00 | 1,221.00 | 1,205.00 | 1,207.00 | 988.50 | 125,794 |
| 2023-01-30 | 1,222.00 | 1,233.00 | 1,207.00 | 1,225.00 | 1,003.24 | 116,083 |
| 2023-01-27 | 1,221.00 | 1,224.00 | 1,208.00 | 1,224.00 | 1,002.42 | 224,350 |
| 2023-01-26 | 1,224.00 | 1,234.00 | 1,214.00 | 1,221.00 | 999.97 | 138,921 |
| 2023-01-25 | 1,200.00 | 1,234.00 | 1,194.00 | 1,234.00 | 1,010.61 | 253,023 |
| 2023-01-20 | 1,190.00 | 1,210.00 | 1,180.00 | 1,200.00 | 982.77 | 150,149 |
| 2023-01-19 | 1,195.00 | 1,210.00 | 1,185.00 | 1,195.00 | 978.67 | 189,620 |
| 2023-01-18 | 1,205.00 | 1,210.00 | 1,190.00 | 1,210.00 | 990.96 | 205,190 |
| 2023-01-17 | 1,235.00 | 1,255.00 | 1,195.00 | 1,215.00 | 995.05 | 502,525 |
| 2023-01-16 | 1,245.00 | 1,410.00 | 1,230.00 | 1,250.00 | 1,023.72 | 2,591,334 |
| 2023-01-13 | 1,280.00 | 1,295.00 | 1,245.00 | 1,245.00 | 1,019.62 | 239,207 |
| 2023-01-12 | 1,290.00 | 1,305.00 | 1,275.00 | 1,295.00 | 1,060.57 | 276,010 |
| 2023-01-11 | 1,310.00 | 1,315.00 | 1,270.00 | 1,290.00 | 1,056.48 | 719,886 |
| 2023-01-10 | 1,230.00 | 1,480.00 | 1,225.00 | 1,325.00 | 1,085.14 | 7,732,303 |
| 2023-01-09 | 1,170.00 | 1,215.00 | 1,170.00 | 1,195.00 | 978.67 | 132,972 |
| 2023-01-06 | 1,155.00 | 1,180.00 | 1,150.00 | 1,165.00 | 954.10 | 107,051 |
| 2023-01-05 | 1,160.00 | 1,175.00 | 1,140.00 | 1,170.00 | 958.20 | 75,723 |
| 2023-01-04 | 1,130.00 | 1,180.00 | 1,130.00 | 1,160.00 | 950.01 | 63,942 |
| 2023-01-03 | 1,155.00 | 1,170.00 | 1,100.00 | 1,170.00 | 958.20 | 183,213 |
| 2023-01-02 | 1,155.00 | 1,195.00 | 1,120.00 | 1,175.00 | 962.29 | 114,297 |
| 2022-12-29 | 1,110.00 | 1,175.00 | 1,090.00 | 1,175.00 | 962.29 | 90,239 |
| 2022-12-28 | 1,115.00 | 1,145.00 | 1,095.00 | 1,110.00 | 909.06 | 57,524 |
| 2022-12-27 | 1,090.00 | 1,115.00 | 1,080.00 | 1,115.00 | 913.16 | 75,719 |
| 2022-12-26 | 1,130.00 | 1,140.00 | 1,095.00 | 1,100.00 | 900.87 | 144,039 |
| 2022-12-23 | 1,165.00 | 1,195.00 | 1,140.00 | 1,145.00 | 937.73 | 42,028 |
| 2022-12-22 | 1,160.00 | 1,205.00 | 1,150.00 | 1,165.00 | 954.10 | 65,733 |
| 2022-12-21 | 1,165.00 | 1,185.00 | 1,150.00 | 1,155.00 | 945.92 | 170,957 |
| 2022-12-20 | 1,240.00 | 1,240.00 | 1,185.00 | 1,190.00 | 974.58 | 200,597 |
| 2022-12-19 | 1,245.00 | 1,255.00 | 1,245.00 | 1,245.00 | 1,019.62 | 27,638 |
| 2022-12-16 | 1,255.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,031.91 | 38,951 |
| 2022-12-15 | 1,260.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,031.91 | 52,626 |
| 2022-12-14 | 1,245.00 | 1,265.00 | 1,240.00 | 1,250.00 | 1,023.72 | 69,046 |
| 2022-12-13 | 1,235.00 | 1,270.00 | 1,225.00 | 1,245.00 | 1,019.62 | 46,447 |
| 2022-12-12 | 1,245.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,015.53 | 50,097 |
| 2022-12-09 | 1,230.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,015.53 | 45,340 |
| 2022-12-08 | 1,240.00 | 1,250.00 | 1,225.00 | 1,230.00 | 1,007.34 | 68,373 |
| 2022-12-07 | 1,230.00 | 1,260.00 | 1,225.00 | 1,250.00 | 1,023.72 | 52,715 |
| 2022-12-06 | 1,255.00 | 1,270.00 | 1,225.00 | 1,250.00 | 1,023.72 | 119,128 |
| 2022-12-05 | 1,255.00 | 1,305.00 | 1,255.00 | 1,260.00 | 1,031.91 | 99,769 |
| 2022-12-02 | 1,285.00 | 1,300.00 | 1,245.00 | 1,265.00 | 1,036.00 | 146,110 |
| 2022-12-01 | 1,285.00 | 1,305.00 | 1,275.00 | 1,285.00 | 1,052.38 | 88,949 |
| 2022-11-30 | 1,280.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,048.29 | 51,971 |
| 2022-11-29 | 1,285.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,056.48 | 41,024 |
| 2022-11-28 | 1,315.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,068.76 | 62,572 |
| 2022-11-25 | 1,310.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,076.95 | 70,924 |
| 2022-11-24 | 1,315.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,081.05 | 61,843 |
| 2022-11-23 | 1,335.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,072.86 | 50,910 |
| 2022-11-22 | 1,325.00 | 1,350.00 | 1,300.00 | 1,335.00 | 1,093.33 | 86,463 |
| 2022-11-21 | 1,340.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,101.52 | 82,408 |
| 2022-11-18 | 1,330.00 | 1,365.00 | 1,320.00 | 1,340.00 | 1,097.43 | 101,063 |
| 2022-11-17 | 1,320.00 | 1,345.00 | 1,315.00 | 1,335.00 | 1,093.33 | 126,623 |
| 2022-11-16 | 1,380.00 | 1,380.00 | 1,325.00 | 1,340.00 | 1,097.43 | 121,534 |
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.