SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 1,305.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,097.43 | 173,223 |
| 2022-11-14 | 1,300.00 | 1,330.00 | 1,290.00 | 1,315.00 | 1,076.95 | 146,071 |
| 2022-11-11 | 1,310.00 | 1,315.00 | 1,275.00 | 1,285.00 | 1,052.38 | 186,747 |
| 2022-11-10 | 1,275.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,040.10 | 124,590 |
| 2022-11-09 | 1,310.00 | 1,390.00 | 1,295.00 | 1,295.00 | 1,060.57 | 451,935 |
| 2022-11-08 | 1,270.00 | 1,290.00 | 1,265.00 | 1,290.00 | 1,056.48 | 128,662 |
| 2022-11-07 | 1,245.00 | 1,275.00 | 1,220.00 | 1,270.00 | 1,040.10 | 150,157 |
| 2022-11-04 | 1,235.00 | 1,310.00 | 1,230.00 | 1,250.00 | 1,023.72 | 435,773 |
| 2022-11-03 | 1,305.00 | 1,305.00 | 1,265.00 | 1,275.00 | 1,044.19 | 130,756 |
| 2022-11-02 | 1,310.00 | 1,330.00 | 1,295.00 | 1,325.00 | 1,085.14 | 97,681 |
| 2022-11-01 | 1,290.00 | 1,340.00 | 1,285.00 | 1,320.00 | 1,081.05 | 270,186 |
| 2022-10-31 | 1,300.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,072.86 | 202,774 |
| 2022-10-28 | 1,380.00 | 1,380.00 | 1,290.00 | 1,300.00 | 1,064.67 | 503,187 |
| 2022-10-27 | 1,420.00 | 1,450.00 | 1,390.00 | 1,405.00 | 1,150.66 | 753,496 |
| 2022-10-26 | 1,375.00 | 1,575.00 | 1,345.00 | 1,450.00 | 1,187.51 | 6,084,223 |
| 2022-10-25 | 1,300.00 | 1,525.00 | 1,280.00 | 1,375.00 | 1,126.09 | 6,561,668 |
| 2022-10-24 | 1,255.00 | 1,420.00 | 1,255.00 | 1,310.00 | 1,072.86 | 3,934,600 |
| 2022-10-21 | 1,205.00 | 1,580.00 | 1,185.00 | 1,255.00 | 1,027.81 | 7,943,383 |
| 2022-10-20 | 1,250.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,011.43 | 68,937 |
| 2022-10-19 | 1,225.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,023.72 | 74,350 |
| 2022-10-18 | 1,365.00 | 1,365.00 | 1,230.00 | 1,250.00 | 1,023.72 | 234,519 |
| 2022-10-17 | 1,205.00 | 1,220.00 | 1,150.00 | 1,220.00 | 999.15 | 36,016 |
| 2022-10-14 | 1,160.00 | 1,255.00 | 1,160.00 | 1,210.00 | 990.96 | 77,176 |
| 2022-10-13 | 1,215.00 | 1,215.00 | 1,115.00 | 1,160.00 | 950.01 | 205,742 |
| 2022-10-12 | 1,205.00 | 1,240.00 | 1,200.00 | 1,215.00 | 995.05 | 65,163 |
| 2022-10-11 | 1,285.00 | 1,285.00 | 1,225.00 | 1,240.00 | 1,015.53 | 70,648 |
| 2022-10-07 | 1,240.00 | 1,360.00 | 1,235.00 | 1,280.00 | 1,048.29 | 209,042 |
| 2022-10-06 | 1,220.00 | 1,280.00 | 1,220.00 | 1,270.00 | 1,040.10 | 115,368 |
| 2022-10-05 | 1,250.00 | 1,270.00 | 1,215.00 | 1,240.00 | 1,015.53 | 123,735 |
| 2022-10-04 | 1,185.00 | 1,245.00 | 1,175.00 | 1,245.00 | 1,019.62 | 111,397 |
| 2022-09-30 | 1,190.00 | 1,200.00 | 1,140.00 | 1,180.00 | 966.39 | 82,851 |
| 2022-09-29 | 1,210.00 | 1,250.00 | 1,190.00 | 1,190.00 | 974.58 | 221,810 |
| 2022-09-28 | 1,265.00 | 1,300.00 | 1,205.00 | 1,205.00 | 986.86 | 249,620 |
| 2022-09-27 | 1,310.00 | 1,315.00 | 1,260.00 | 1,285.00 | 1,052.38 | 161,128 |
| 2022-09-26 | 1,420.00 | 1,420.00 | 1,305.00 | 1,310.00 | 1,072.86 | 303,413 |
| 2022-09-23 | 1,450.00 | 1,450.00 | 1,400.00 | 1,430.00 | 1,171.13 | 145,051 |
| 2022-09-22 | 1,455.00 | 1,470.00 | 1,430.00 | 1,455.00 | 1,191.61 | 147,245 |
| 2022-09-21 | 1,470.00 | 1,500.00 | 1,460.00 | 1,490.00 | 1,220.27 | 116,419 |
| 2022-09-20 | 1,490.00 | 1,515.00 | 1,475.00 | 1,495.00 | 1,224.37 | 85,296 |
| 2022-09-19 | 1,525.00 | 1,550.00 | 1,480.00 | 1,490.00 | 1,220.27 | 223,781 |
| 2022-09-16 | 1,585.00 | 1,585.00 | 1,520.00 | 1,550.00 | 1,269.41 | 135,697 |
| 2022-09-15 | 1,575.00 | 1,605.00 | 1,570.00 | 1,585.00 | 1,298.07 | 171,963 |
| 2022-09-14 | 1,585.00 | 1,600.00 | 1,545.00 | 1,585.00 | 1,298.07 | 61,752 |
| 2022-09-13 | 1,590.00 | 1,610.00 | 1,585.00 | 1,605.00 | 1,314.45 | 76,857 |
| 2022-09-08 | 1,575.00 | 1,605.00 | 1,545.00 | 1,580.00 | 1,293.98 | 164,451 |
| 2022-09-07 | 1,610.00 | 1,635.00 | 1,560.00 | 1,575.00 | 1,289.88 | 286,848 |
| 2022-09-06 | 1,665.00 | 1,700.00 | 1,625.00 | 1,640.00 | 1,343.12 | 259,046 |
| 2022-09-05 | 1,660.00 | 1,720.00 | 1,645.00 | 1,695.00 | 1,388.16 | 526,882 |
| 2022-09-02 | 1,655.00 | 1,680.00 | 1,630.00 | 1,655.00 | 1,355.40 | 255,277 |
| 2022-09-01 | 1,670.00 | 1,690.00 | 1,645.00 | 1,680.00 | 1,375.88 | 153,491 |
| 2022-08-31 | 1,690.00 | 1,740.00 | 1,670.00 | 1,690.00 | 1,384.07 | 221,537 |
| 2022-08-30 | 1,680.00 | 1,715.00 | 1,650.00 | 1,710.00 | 1,400.45 | 284,500 |
| 2022-08-29 | 1,610.00 | 1,720.00 | 1,595.00 | 1,710.00 | 1,400.45 | 217,395 |
| 2022-08-26 | 1,675.00 | 1,745.00 | 1,660.00 | 1,670.00 | 1,367.69 | 183,596 |
| 2022-08-25 | 1,660.00 | 1,700.00 | 1,655.00 | 1,690.00 | 1,384.07 | 291,432 |
| 2022-08-24 | 1,620.00 | 1,695.00 | 1,605.00 | 1,685.00 | 1,379.97 | 453,470 |
| 2022-08-23 | 1,595.00 | 1,630.00 | 1,575.00 | 1,620.00 | 1,326.74 | 292,797 |
| 2022-08-22 | 1,645.00 | 1,670.00 | 1,575.00 | 1,635.00 | 1,339.02 | 558,963 |
| 2022-08-19 | 1,700.00 | 1,720.00 | 1,625.00 | 1,670.00 | 1,367.69 | 334,643 |
| 2022-08-18 | 1,840.00 | 1,845.00 | 1,700.00 | 1,710.00 | 1,400.45 | 1,089,716 |
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.