See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.39▲ 0.92%
← 255220.KQ stock page

SG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-282,515.002,550.002,405.002,510.002,338.371,207,201
2025-04-252,410.002,520.002,370.002,510.002,338.371,471,793
2025-04-242,420.002,425.002,300.002,360.002,198.632,152,324
2025-04-232,420.002,540.002,370.002,520.002,347.683,111,059
2025-04-222,145.002,485.002,145.002,370.002,207.946,242,030
2025-04-212,280.002,285.002,175.002,195.002,044.911,013,514
2025-04-182,170.002,225.002,110.002,180.002,030.931,428,701
2025-04-172,065.002,100.002,055.002,075.001,933.11525,782
2025-04-162,140.002,155.002,075.002,080.001,937.77872,329
2025-04-152,105.002,155.002,055.002,145.001,998.33852,692
2025-04-142,160.002,165.002,120.002,125.001,979.69712,433
2025-04-112,035.002,150.002,025.002,145.001,998.33865,682
2025-04-102,025.002,095.002,005.002,090.001,947.09853,713
2025-04-091,980.001,995.001,914.001,938.001,805.481,126,062
2025-04-082,020.002,110.001,994.002,015.001,877.221,432,833
2025-04-072,035.002,040.001,963.001,965.001,830.641,705,207
2025-04-042,095.002,175.002,065.002,145.001,998.331,063,090
2025-04-032,095.002,180.002,085.002,155.002,007.641,266,838
2025-04-022,280.002,290.002,185.002,210.002,058.88786,897
2025-04-012,235.002,295.002,220.002,250.002,096.15980,803
2025-03-312,345.002,370.002,195.002,225.002,072.861,215,606
2025-03-282,420.002,455.002,330.002,340.002,179.991,670,346
2025-03-272,400.002,550.002,365.002,460.002,291.791,794,963
2025-03-262,520.002,530.002,405.002,440.002,273.161,483,187
2025-03-252,495.002,580.002,440.002,515.002,343.031,654,045
2025-03-242,470.002,535.002,435.002,520.002,347.681,107,940
2025-03-212,470.002,540.002,450.002,480.002,310.421,432,822
2025-03-202,655.002,655.002,520.002,530.002,357.001,719,580
2025-03-192,810.002,845.002,600.002,655.002,473.453,070,568
2025-03-182,705.002,815.002,645.002,795.002,603.881,922,730
2025-03-172,575.002,710.002,470.002,705.002,520.033,271,078
2025-03-142,615.002,627.002,520.002,575.002,398.922,094,315
2025-03-132,795.002,815.002,600.002,610.002,431.533,423,802
2025-03-122,960.002,980.002,795.002,795.002,603.882,676,133
2025-03-112,785.002,880.002,750.002,875.002,678.411,299,626
2025-03-102,980.002,980.002,830.002,860.002,664.441,389,910
2025-03-072,925.003,005.002,920.002,980.002,776.231,758,191
2025-03-063,000.003,005.002,890.002,945.002,743.621,658,913
2025-03-052,850.003,010.002,850.002,995.002,790.203,834,319
2025-03-042,710.002,857.002,550.002,775.002,585.254,823,040
2025-02-283,030.003,100.002,915.002,945.002,743.623,377,844
2025-02-273,125.003,135.003,025.003,030.002,822.812,210,393
2025-02-263,085.003,165.003,075.003,110.002,897.343,905,136
2025-02-253,105.003,150.003,020.003,035.002,827.472,541,953
2025-02-243,175.003,190.003,080.003,120.002,906.663,390,412
2025-02-213,015.003,130.003,000.003,105.002,892.682,640,255
2025-02-203,080.003,140.003,025.003,055.002,846.104,096,026
2025-02-193,350.003,365.003,135.003,145.002,929.956,873,793
2025-02-183,380.003,395.003,300.003,330.003,102.303,809,700
2025-02-173,260.003,375.003,185.003,315.003,088.325,041,393
2025-02-143,485.003,530.003,265.003,320.003,092.9810,225,518
2025-02-133,645.003,955.003,405.003,480.003,242.0440,862,633
2025-02-123,405.003,445.003,310.003,390.003,158.204,892,953
2025-02-113,340.003,485.003,320.003,345.003,116.278,102,947
2025-02-103,440.003,530.003,330.003,380.003,148.887,869,997
2025-02-073,200.003,460.003,165.003,380.003,148.8816,233,661
2025-02-063,145.003,435.003,080.003,205.002,985.8523,161,177
2025-02-052,970.003,000.002,930.002,945.002,743.621,835,895
2025-02-042,910.003,030.002,905.002,985.002,780.892,211,688
2025-02-033,060.003,090.002,890.002,905.002,706.363,486,162
← NewerPage 7 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-2724.4208 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.