SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 1,920.00 | 1,990.00 | 1,900.00 | 1,945.00 | 1,592.90 | 725,591 |
| 2022-05-19 | 1,870.00 | 1,950.00 | 1,850.00 | 1,940.00 | 1,588.81 | 656,337 |
| 2022-05-18 | 1,930.00 | 2,005.00 | 1,910.00 | 1,910.00 | 1,564.24 | 1,620,043 |
| 2022-05-17 | 1,890.00 | 1,935.00 | 1,880.00 | 1,915.00 | 1,568.34 | 391,860 |
| 2022-05-16 | 1,875.00 | 1,930.00 | 1,870.00 | 1,890.00 | 1,547.86 | 348,529 |
| 2022-05-13 | 1,830.00 | 1,930.00 | 1,830.00 | 1,870.00 | 1,531.48 | 1,170,201 |
| 2022-05-12 | 1,860.00 | 1,905.00 | 1,800.00 | 1,830.00 | 1,498.72 | 649,687 |
| 2022-05-11 | 1,835.00 | 1,950.00 | 1,835.00 | 1,895.00 | 1,551.96 | 1,184,875 |
| 2022-05-10 | 1,805.00 | 1,970.00 | 1,720.00 | 1,850.00 | 1,515.10 | 1,583,178 |
| 2022-05-09 | 1,865.00 | 1,905.00 | 1,830.00 | 1,835.00 | 1,502.82 | 294,862 |
| 2022-05-06 | 1,915.00 | 1,920.00 | 1,865.00 | 1,865.00 | 1,527.39 | 398,203 |
| 2022-05-04 | 1,940.00 | 1,955.00 | 1,905.00 | 1,920.00 | 1,572.43 | 428,756 |
| 2022-05-03 | 1,915.00 | 1,990.00 | 1,900.00 | 1,920.00 | 1,572.43 | 736,315 |
| 2022-05-02 | 1,885.00 | 1,940.00 | 1,880.00 | 1,915.00 | 1,568.34 | 405,578 |
| 2022-04-29 | 1,880.00 | 1,930.00 | 1,875.00 | 1,930.00 | 1,580.62 | 699,943 |
| 2022-04-28 | 1,865.00 | 1,905.00 | 1,850.00 | 1,875.00 | 1,535.58 | 445,968 |
| 2022-04-27 | 1,840.00 | 1,870.00 | 1,825.00 | 1,860.00 | 1,523.29 | 281,387 |
| 2022-04-26 | 1,830.00 | 1,950.00 | 1,830.00 | 1,865.00 | 1,527.39 | 1,054,751 |
| 2022-04-25 | 1,835.00 | 1,870.00 | 1,820.00 | 1,835.00 | 1,502.82 | 463,871 |
| 2022-04-22 | 1,835.00 | 1,870.00 | 1,830.00 | 1,865.00 | 1,527.39 | 523,142 |
| 2022-04-21 | 1,840.00 | 2,055.00 | 1,815.00 | 1,855.00 | 1,519.20 | 7,300,576 |
| 2022-04-20 | 1,835.00 | 1,840.00 | 1,815.00 | 1,840.00 | 1,506.91 | 159,193 |
| 2022-04-19 | 1,850.00 | 1,855.00 | 1,815.00 | 1,835.00 | 1,502.82 | 251,224 |
| 2022-04-18 | 1,820.00 | 1,865.00 | 1,815.00 | 1,850.00 | 1,515.10 | 155,277 |
| 2022-04-15 | 1,850.00 | 1,855.00 | 1,830.00 | 1,840.00 | 1,506.91 | 140,598 |
| 2022-04-14 | 1,875.00 | 1,875.00 | 1,825.00 | 1,860.00 | 1,523.29 | 377,130 |
| 2022-04-13 | 1,905.00 | 1,905.00 | 1,860.00 | 1,870.00 | 1,531.48 | 289,321 |
| 2022-04-12 | 1,910.00 | 1,910.00 | 1,875.00 | 1,895.00 | 1,551.96 | 165,046 |
| 2022-04-11 | 1,895.00 | 1,950.00 | 1,840.00 | 1,910.00 | 1,564.24 | 730,310 |
| 2022-04-08 | 1,910.00 | 1,915.00 | 1,865.00 | 1,885.00 | 1,543.77 | 154,143 |
| 2022-04-07 | 1,835.00 | 1,910.00 | 1,835.00 | 1,910.00 | 1,564.24 | 305,636 |
| 2022-04-06 | 1,890.00 | 1,905.00 | 1,865.00 | 1,890.00 | 1,547.86 | 228,872 |
| 2022-04-05 | 1,905.00 | 1,905.00 | 1,870.00 | 1,880.00 | 1,539.67 | 276,876 |
| 2022-04-04 | 1,900.00 | 1,915.00 | 1,870.00 | 1,905.00 | 1,560.15 | 332,812 |
| 2022-04-01 | 1,905.00 | 1,915.00 | 1,870.00 | 1,890.00 | 1,547.86 | 215,366 |
| 2022-03-31 | 1,875.00 | 1,920.00 | 1,865.00 | 1,905.00 | 1,560.15 | 462,442 |
| 2022-03-30 | 1,920.00 | 1,920.00 | 1,845.00 | 1,870.00 | 1,531.48 | 530,994 |
| 2022-03-29 | 1,990.00 | 2,000.00 | 1,875.00 | 1,900.00 | 1,556.05 | 1,564,614 |
| 2022-03-28 | 1,975.00 | 2,015.00 | 1,970.00 | 1,990.00 | 1,629.76 | 247,826 |
| 2022-03-25 | 2,030.00 | 2,030.00 | 1,990.00 | 2,015.00 | 1,650.23 | 442,291 |
| 2022-03-24 | 2,085.00 | 2,085.00 | 2,020.00 | 2,030.00 | 1,662.52 | 396,690 |
| 2022-03-23 | 2,075.00 | 2,120.00 | 2,050.00 | 2,090.00 | 1,711.66 | 499,596 |
| 2022-03-22 | 2,090.00 | 2,090.00 | 2,025.00 | 2,080.00 | 1,703.47 | 649,082 |
| 2022-03-21 | 2,150.00 | 2,150.00 | 2,095.00 | 2,105.00 | 1,723.94 | 368,912 |
| 2022-03-18 | 2,120.00 | 2,175.00 | 2,105.00 | 2,110.00 | 1,728.04 | 610,467 |
| 2022-03-17 | 2,160.00 | 2,170.00 | 2,100.00 | 2,110.00 | 1,728.04 | 693,337 |
| 2022-03-16 | 2,200.00 | 2,230.00 | 2,120.00 | 2,140.00 | 1,752.60 | 1,139,317 |
| 2022-03-15 | 2,250.00 | 2,280.00 | 2,185.00 | 2,215.00 | 1,814.03 | 1,731,336 |
| 2022-03-14 | 2,230.00 | 2,375.00 | 2,215.00 | 2,300.00 | 1,883.64 | 4,677,198 |
| 2022-03-11 | 2,160.00 | 2,230.00 | 2,145.00 | 2,190.00 | 1,793.55 | 2,060,421 |
| 2022-03-10 | 2,140.00 | 2,230.00 | 2,085.00 | 2,120.00 | 1,736.23 | 2,315,844 |
| 2022-03-08 | 2,120.00 | 2,170.00 | 2,100.00 | 2,130.00 | 1,744.41 | 845,111 |
| 2022-03-07 | 2,135.00 | 2,140.00 | 2,085.00 | 2,135.00 | 1,748.51 | 301,354 |
| 2022-03-04 | 2,115.00 | 2,150.00 | 2,100.00 | 2,135.00 | 1,748.51 | 610,681 |
| 2022-03-03 | 2,130.00 | 2,130.00 | 2,065.00 | 2,115.00 | 1,732.13 | 609,868 |
| 2022-03-02 | 2,010.00 | 2,175.00 | 1,995.00 | 2,100.00 | 1,719.85 | 2,163,257 |
| 2022-02-28 | 2,010.00 | 2,015.00 | 1,980.00 | 2,005.00 | 1,642.04 | 60,493 |
| 2022-02-25 | 1,925.00 | 2,055.00 | 1,900.00 | 2,010.00 | 1,646.14 | 604,653 |
| 2022-02-24 | 1,990.00 | 1,990.00 | 1,900.00 | 1,900.00 | 1,556.05 | 133,428 |
| 2022-02-23 | 1,955.00 | 1,995.00 | 1,955.00 | 1,990.00 | 1,629.76 | 124,827 |
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.