SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 1,945.00 | 2,000.00 | 1,940.00 | 1,965.00 | 1,609.28 | 141,495 |
| 2022-02-21 | 1,950.00 | 2,090.00 | 1,915.00 | 2,015.00 | 1,650.23 | 162,413 |
| 2022-02-18 | 1,900.00 | 1,980.00 | 1,875.00 | 1,960.00 | 1,605.19 | 157,352 |
| 2022-02-17 | 1,905.00 | 1,935.00 | 1,860.00 | 1,915.00 | 1,568.34 | 170,838 |
| 2022-02-16 | 1,850.00 | 1,930.00 | 1,850.00 | 1,930.00 | 1,580.62 | 63,426 |
| 2022-02-15 | 1,825.00 | 1,880.00 | 1,810.00 | 1,860.00 | 1,523.29 | 129,707 |
| 2022-02-14 | 1,875.00 | 1,880.00 | 1,815.00 | 1,830.00 | 1,498.72 | 93,848 |
| 2022-02-11 | 1,905.00 | 1,925.00 | 1,860.00 | 1,900.00 | 1,556.05 | 84,967 |
| 2022-02-10 | 1,990.00 | 1,990.00 | 1,900.00 | 1,910.00 | 1,564.24 | 245,557 |
| 2022-02-09 | 2,010.00 | 2,035.00 | 1,980.00 | 1,990.00 | 1,629.76 | 183,824 |
| 2022-02-08 | 2,070.00 | 2,070.00 | 1,990.00 | 2,035.00 | 1,666.61 | 211,955 |
| 2022-02-07 | 2,065.00 | 2,100.00 | 1,985.00 | 2,085.00 | 1,707.56 | 198,861 |
| 2022-02-04 | 1,995.00 | 2,045.00 | 1,990.00 | 2,030.00 | 1,662.52 | 155,584 |
| 2022-02-03 | 1,915.00 | 2,015.00 | 1,915.00 | 1,995.00 | 1,633.85 | 166,728 |
| 2022-01-28 | 1,800.00 | 1,990.00 | 1,795.00 | 1,900.00 | 1,556.05 | 252,677 |
| 2022-01-27 | 1,940.00 | 1,950.00 | 1,775.00 | 1,810.00 | 1,482.34 | 400,792 |
| 2022-01-26 | 1,970.00 | 2,030.00 | 1,930.00 | 1,930.00 | 1,580.62 | 521,575 |
| 2022-01-25 | 2,055.00 | 2,065.00 | 2,010.00 | 2,010.00 | 1,646.14 | 351,280 |
| 2022-01-24 | 2,090.00 | 2,120.00 | 2,030.00 | 2,050.00 | 1,678.90 | 487,223 |
| 2022-01-21 | 2,105.00 | 2,140.00 | 2,090.00 | 2,100.00 | 1,719.85 | 437,993 |
| 2022-01-20 | 2,170.00 | 2,175.00 | 2,095.00 | 2,140.00 | 1,752.60 | 339,708 |
| 2022-01-19 | 2,130.00 | 2,190.00 | 2,130.00 | 2,175.00 | 1,781.27 | 673,411 |
| 2022-01-18 | 2,100.00 | 2,305.00 | 2,080.00 | 2,190.00 | 1,793.55 | 1,626,472 |
| 2022-01-17 | 2,120.00 | 2,135.00 | 2,090.00 | 2,100.00 | 1,719.85 | 481,506 |
| 2022-01-14 | 2,170.00 | 2,170.00 | 2,105.00 | 2,110.00 | 1,728.04 | 486,249 |
| 2022-01-13 | 2,125.00 | 2,170.00 | 2,080.00 | 2,170.00 | 1,777.17 | 506,403 |
| 2022-01-12 | 2,190.00 | 2,190.00 | 2,080.00 | 2,105.00 | 1,723.94 | 641,228 |
| 2022-01-11 | 2,200.00 | 2,200.00 | 2,085.00 | 2,130.00 | 1,744.41 | 647,958 |
| 2022-01-10 | 2,140.00 | 2,200.00 | 2,080.00 | 2,200.00 | 1,801.74 | 640,172 |
| 2022-01-07 | 2,135.00 | 2,175.00 | 2,090.00 | 2,160.00 | 1,768.98 | 560,937 |
| 2022-01-06 | 2,150.00 | 2,260.00 | 2,100.00 | 2,135.00 | 1,748.51 | 997,094 |
| 2022-01-05 | 2,140.00 | 2,210.00 | 2,110.00 | 2,195.00 | 1,797.65 | 1,267,068 |
| 2022-01-04 | 2,060.00 | 2,195.00 | 2,055.00 | 2,150.00 | 1,760.79 | 2,609,091 |
| 2022-01-03 | 2,205.00 | 2,240.00 | 2,075.00 | 2,090.00 | 1,711.66 | 2,545,414 |
| 2021-12-30 | 2,100.00 | 2,185.00 | 2,050.00 | 2,075.00 | 1,699.37 | 1,488,962 |
| 2021-12-29 | 2,135.00 | 2,180.00 | 2,080.00 | 2,100.00 | 1,719.85 | 2,444,352 |
| 2021-12-28 | 1,990.00 | 2,450.00 | 1,945.00 | 2,120.00 | 1,736.23 | 17,900,176 |
| 2021-12-27 | 1,980.00 | 2,030.00 | 1,945.00 | 1,975.00 | 1,617.47 | 199,391 |
| 2021-12-24 | 1,955.00 | 2,090.00 | 1,940.00 | 1,970.00 | 1,613.38 | 426,603 |
| 2021-12-23 | 1,910.00 | 2,000.00 | 1,870.00 | 1,960.00 | 1,605.19 | 360,335 |
| 2021-12-22 | 1,810.00 | 1,930.00 | 1,810.00 | 1,890.00 | 1,547.86 | 329,738 |
| 2021-12-21 | 1,875.00 | 1,880.00 | 1,805.00 | 1,850.00 | 1,515.10 | 106,974 |
| 2021-12-20 | 1,940.00 | 1,965.00 | 1,865.00 | 1,875.00 | 1,535.58 | 225,010 |
| 2021-12-17 | 1,940.00 | 1,975.00 | 1,910.00 | 1,960.00 | 1,605.19 | 144,429 |
| 2021-12-16 | 1,955.00 | 1,980.00 | 1,935.00 | 1,940.00 | 1,588.81 | 188,974 |
| 2021-12-15 | 2,005.00 | 2,015.00 | 1,950.00 | 1,955.00 | 1,601.09 | 258,594 |
| 2021-12-14 | 2,010.00 | 2,140.00 | 1,990.00 | 2,000.00 | 1,637.95 | 1,282,612 |
| 2021-12-13 | 1,980.00 | 2,060.00 | 1,955.00 | 2,005.00 | 1,642.04 | 497,964 |
| 2021-12-10 | 1,930.00 | 1,995.00 | 1,930.00 | 1,970.00 | 1,613.38 | 259,141 |
| 2021-12-09 | 1,930.00 | 1,960.00 | 1,900.00 | 1,960.00 | 1,605.19 | 353,043 |
| 2021-12-08 | 1,980.00 | 1,995.00 | 1,930.00 | 1,930.00 | 1,580.62 | 361,617 |
| 2021-12-07 | 2,035.00 | 2,055.00 | 1,970.00 | 1,975.00 | 1,617.47 | 512,463 |
| 2021-12-06 | 2,065.00 | 2,070.00 | 1,980.00 | 2,050.00 | 1,678.90 | 499,850 |
| 2021-12-03 | 2,015.00 | 2,095.00 | 1,985.00 | 2,080.00 | 1,703.47 | 823,978 |
| 2021-12-02 | 1,960.00 | 2,155.00 | 1,950.00 | 2,040.00 | 1,670.71 | 2,851,734 |
| 2021-12-01 | 1,920.00 | 2,000.00 | 1,845.00 | 1,950.00 | 1,597.00 | 1,435,398 |
| 2021-11-30 | 1,835.00 | 2,155.00 | 1,835.00 | 1,945.00 | 1,592.90 | 12,232,707 |
| 2021-11-29 | 1,895.00 | 1,950.00 | 1,800.00 | 1,800.00 | 1,474.15 | 1,067,473 |
| 2021-11-26 | 1,735.00 | 2,180.00 | 1,710.00 | 1,900.00 | 1,556.05 | 11,242,870 |
| 2021-11-25 | 1,755.00 | 1,770.00 | 1,670.00 | 1,710.00 | 1,400.45 | 745,891 |
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.