SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 1,600.00 | 2,065.00 | 1,600.00 | 1,775.00 | 1,453.68 | 5,595,011 |
| 2021-11-23 | 1,570.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,306.26 | 33,949 |
| 2021-11-22 | 1,585.00 | 1,600.00 | 1,560.00 | 1,595.00 | 1,306.26 | 56,659 |
| 2021-11-19 | 1,585.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,298.07 | 67,440 |
| 2021-11-18 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,310.36 | 79,608 |
| 2021-11-17 | 1,660.00 | 1,680.00 | 1,600.00 | 1,630.00 | 1,334.93 | 289,174 |
| 2021-11-16 | 1,670.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,359.50 | 84,039 |
| 2021-11-15 | 1,685.00 | 1,700.00 | 1,615.00 | 1,700.00 | 1,392.26 | 281,740 |
| 2021-11-12 | 1,695.00 | 1,715.00 | 1,665.00 | 1,665.00 | 1,363.59 | 158,017 |
| 2021-11-11 | 1,675.00 | 1,725.00 | 1,640.00 | 1,720.00 | 1,408.64 | 189,564 |
| 2021-11-10 | 1,725.00 | 1,755.00 | 1,695.00 | 1,720.00 | 1,408.64 | 91,254 |
| 2021-11-09 | 1,715.00 | 1,760.00 | 1,675.00 | 1,755.00 | 1,437.30 | 88,944 |
| 2021-11-08 | 1,765.00 | 1,775.00 | 1,700.00 | 1,700.00 | 1,392.26 | 126,107 |
| 2021-11-05 | 1,775.00 | 1,805.00 | 1,735.00 | 1,775.00 | 1,453.68 | 71,394 |
| 2021-11-04 | 1,810.00 | 1,830.00 | 1,775.00 | 1,795.00 | 1,470.06 | 62,931 |
| 2021-11-03 | 1,820.00 | 1,825.00 | 1,790.00 | 1,810.00 | 1,482.34 | 71,369 |
| 2021-11-02 | 1,790.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,482.34 | 75,585 |
| 2021-11-01 | 1,775.00 | 1,805.00 | 1,755.00 | 1,800.00 | 1,474.15 | 59,418 |
| 2021-10-29 | 1,825.00 | 1,825.00 | 1,775.00 | 1,775.00 | 1,453.68 | 55,573 |
| 2021-10-28 | 1,810.00 | 1,830.00 | 1,795.00 | 1,825.00 | 1,494.63 | 43,923 |
| 2021-10-27 | 1,820.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,482.34 | 61,534 |
| 2021-10-26 | 1,835.00 | 1,835.00 | 1,805.00 | 1,830.00 | 1,498.72 | 56,433 |
| 2021-10-25 | 1,850.00 | 1,870.00 | 1,810.00 | 1,835.00 | 1,502.82 | 60,114 |
| 2021-10-22 | 1,860.00 | 1,880.00 | 1,810.00 | 1,860.00 | 1,523.29 | 47,815 |
| 2021-10-21 | 1,865.00 | 1,885.00 | 1,850.00 | 1,860.00 | 1,523.29 | 28,865 |
| 2021-10-20 | 1,890.00 | 1,900.00 | 1,855.00 | 1,890.00 | 1,547.86 | 48,013 |
| 2021-10-19 | 1,895.00 | 1,910.00 | 1,875.00 | 1,900.00 | 1,556.05 | 31,021 |
| 2021-10-18 | 1,880.00 | 1,900.00 | 1,845.00 | 1,890.00 | 1,547.86 | 62,604 |
| 2021-10-15 | 1,855.00 | 1,910.00 | 1,850.00 | 1,880.00 | 1,539.67 | 106,348 |
| 2021-10-14 | 1,810.00 | 1,850.00 | 1,810.00 | 1,850.00 | 1,515.10 | 38,862 |
← NewerPage 21 of 21 · 1,230 trading days
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.