SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 1,735.00 | 1,790.00 | 1,695.00 | 1,730.00 | 1,416.83 | 818,860 |
| 2022-08-16 | 1,765.00 | 1,770.00 | 1,715.00 | 1,755.00 | 1,437.30 | 412,320 |
| 2022-08-12 | 1,730.00 | 1,780.00 | 1,730.00 | 1,755.00 | 1,437.30 | 566,606 |
| 2022-08-11 | 1,805.00 | 1,825.00 | 1,745.00 | 1,745.00 | 1,429.11 | 1,039,181 |
| 2022-08-10 | 1,830.00 | 1,845.00 | 1,735.00 | 1,750.00 | 1,433.20 | 3,412,246 |
| 2022-08-09 | 1,635.00 | 2,005.00 | 1,605.00 | 1,810.00 | 1,482.34 | 24,544,158 |
| 2022-08-08 | 1,595.00 | 1,615.00 | 1,590.00 | 1,615.00 | 1,322.64 | 31,767 |
| 2022-08-05 | 1,600.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,314.45 | 53,515 |
| 2022-08-04 | 1,600.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,322.64 | 67,194 |
| 2022-08-03 | 1,605.00 | 1,650.00 | 1,590.00 | 1,595.00 | 1,306.26 | 160,801 |
| 2022-08-02 | 1,640.00 | 1,645.00 | 1,610.00 | 1,610.00 | 1,318.55 | 69,875 |
| 2022-08-01 | 1,660.00 | 1,660.00 | 1,600.00 | 1,650.00 | 1,351.31 | 91,409 |
| 2022-07-29 | 1,650.00 | 1,675.00 | 1,640.00 | 1,660.00 | 1,359.50 | 58,190 |
| 2022-07-28 | 1,645.00 | 1,665.00 | 1,635.00 | 1,650.00 | 1,351.31 | 37,005 |
| 2022-07-27 | 1,630.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,359.50 | 48,088 |
| 2022-07-26 | 1,650.00 | 1,660.00 | 1,625.00 | 1,625.00 | 1,330.83 | 189,608 |
| 2022-07-25 | 1,655.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,351.31 | 141,426 |
| 2022-07-22 | 1,680.00 | 1,815.00 | 1,620.00 | 1,680.00 | 1,375.88 | 1,464,469 |
| 2022-07-21 | 1,660.00 | 1,685.00 | 1,625.00 | 1,680.00 | 1,375.88 | 120,851 |
| 2022-07-20 | 1,690.00 | 1,710.00 | 1,650.00 | 1,670.00 | 1,367.69 | 89,092 |
| 2022-07-19 | 1,685.00 | 1,740.00 | 1,665.00 | 1,695.00 | 1,388.16 | 40,198 |
| 2022-07-18 | 1,680.00 | 1,715.00 | 1,655.00 | 1,690.00 | 1,384.07 | 85,826 |
| 2022-07-15 | 1,615.00 | 1,690.00 | 1,595.00 | 1,685.00 | 1,379.97 | 176,036 |
| 2022-07-14 | 1,615.00 | 1,645.00 | 1,595.00 | 1,645.00 | 1,347.21 | 55,132 |
| 2022-07-13 | 1,600.00 | 1,690.00 | 1,570.00 | 1,635.00 | 1,339.02 | 130,008 |
| 2022-07-12 | 1,620.00 | 1,620.00 | 1,555.00 | 1,615.00 | 1,322.64 | 79,861 |
| 2022-07-11 | 1,600.00 | 1,640.00 | 1,595.00 | 1,620.00 | 1,326.74 | 82,000 |
| 2022-07-08 | 1,580.00 | 1,620.00 | 1,580.00 | 1,595.00 | 1,306.26 | 27,029 |
| 2022-07-07 | 1,550.00 | 1,590.00 | 1,550.00 | 1,580.00 | 1,293.98 | 51,827 |
| 2022-07-06 | 1,595.00 | 1,640.00 | 1,535.00 | 1,555.00 | 1,273.50 | 196,385 |
| 2022-07-05 | 1,530.00 | 1,580.00 | 1,520.00 | 1,540.00 | 1,261.22 | 233,772 |
| 2022-07-04 | 1,600.00 | 1,600.00 | 1,470.00 | 1,530.00 | 1,253.03 | 223,642 |
| 2022-07-01 | 1,615.00 | 1,630.00 | 1,530.00 | 1,585.00 | 1,298.07 | 172,024 |
| 2022-06-30 | 1,620.00 | 1,635.00 | 1,580.00 | 1,630.00 | 1,334.93 | 56,369 |
| 2022-06-29 | 1,590.00 | 1,615.00 | 1,565.00 | 1,615.00 | 1,322.64 | 67,281 |
| 2022-06-28 | 1,615.00 | 1,640.00 | 1,585.00 | 1,615.00 | 1,322.64 | 107,094 |
| 2022-06-27 | 1,575.00 | 1,635.00 | 1,540.00 | 1,615.00 | 1,322.64 | 98,813 |
| 2022-06-24 | 1,500.00 | 1,650.00 | 1,485.00 | 1,555.00 | 1,273.50 | 430,448 |
| 2022-06-23 | 1,550.00 | 1,560.00 | 1,400.00 | 1,500.00 | 1,228.46 | 636,289 |
| 2022-06-22 | 1,635.00 | 1,655.00 | 1,555.00 | 1,555.00 | 1,273.50 | 237,148 |
| 2022-06-21 | 1,650.00 | 1,695.00 | 1,610.00 | 1,635.00 | 1,339.02 | 291,565 |
| 2022-06-20 | 1,675.00 | 1,695.00 | 1,550.00 | 1,650.00 | 1,351.31 | 366,683 |
| 2022-06-17 | 1,615.00 | 1,695.00 | 1,605.00 | 1,690.00 | 1,384.07 | 171,073 |
| 2022-06-16 | 1,680.00 | 1,765.00 | 1,645.00 | 1,695.00 | 1,388.16 | 252,612 |
| 2022-06-15 | 1,680.00 | 1,710.00 | 1,580.00 | 1,680.00 | 1,375.88 | 384,549 |
| 2022-06-14 | 1,760.00 | 1,770.00 | 1,665.00 | 1,700.00 | 1,392.26 | 400,009 |
| 2022-06-13 | 1,820.00 | 1,845.00 | 1,720.00 | 1,775.00 | 1,453.68 | 407,479 |
| 2022-06-10 | 1,835.00 | 1,855.00 | 1,830.00 | 1,845.00 | 1,511.01 | 78,364 |
| 2022-06-09 | 1,865.00 | 1,875.00 | 1,830.00 | 1,845.00 | 1,511.01 | 196,738 |
| 2022-06-08 | 1,875.00 | 1,900.00 | 1,860.00 | 1,865.00 | 1,527.39 | 151,182 |
| 2022-06-07 | 1,895.00 | 1,905.00 | 1,850.00 | 1,900.00 | 1,556.05 | 176,709 |
| 2022-06-03 | 1,900.00 | 1,910.00 | 1,875.00 | 1,905.00 | 1,560.15 | 147,795 |
| 2022-06-02 | 1,890.00 | 1,905.00 | 1,850.00 | 1,890.00 | 1,547.86 | 114,040 |
| 2022-05-31 | 1,865.00 | 1,890.00 | 1,865.00 | 1,890.00 | 1,547.86 | 153,293 |
| 2022-05-30 | 1,870.00 | 1,880.00 | 1,855.00 | 1,870.00 | 1,531.48 | 90,115 |
| 2022-05-27 | 1,845.00 | 1,880.00 | 1,845.00 | 1,860.00 | 1,523.29 | 78,474 |
| 2022-05-26 | 1,860.00 | 1,880.00 | 1,845.00 | 1,845.00 | 1,511.01 | 204,212 |
| 2022-05-25 | 1,860.00 | 1,880.00 | 1,850.00 | 1,860.00 | 1,523.29 | 147,869 |
| 2022-05-24 | 1,900.00 | 1,905.00 | 1,860.00 | 1,860.00 | 1,523.29 | 376,961 |
| 2022-05-23 | 1,945.00 | 1,945.00 | 1,895.00 | 1,910.00 | 1,564.24 | 352,227 |
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.