SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3,210.00 | 3,230.00 | 3,130.00 | 3,145.00 | 2,929.95 | 2,878,514 |
| 2025-01-24 | 3,145.00 | 3,360.00 | 3,130.00 | 3,320.00 | 3,092.98 | 5,993,554 |
| 2025-01-23 | 3,305.00 | 3,320.00 | 3,115.00 | 3,130.00 | 2,915.97 | 3,920,146 |
| 2025-01-22 | 3,245.00 | 3,345.00 | 3,210.00 | 3,210.00 | 2,990.50 | 3,988,817 |
| 2025-01-21 | 3,350.00 | 3,420.00 | 3,250.00 | 3,255.00 | 3,032.43 | 6,102,550 |
| 2025-01-20 | 3,375.00 | 3,410.00 | 3,245.00 | 3,325.00 | 3,097.64 | 5,046,681 |
| 2025-01-17 | 3,300.00 | 3,450.00 | 3,210.00 | 3,425.00 | 3,190.80 | 6,377,740 |
| 2025-01-16 | 3,270.00 | 3,365.00 | 3,200.00 | 3,310.00 | 3,083.67 | 5,562,048 |
| 2025-01-15 | 3,270.00 | 3,305.00 | 3,205.00 | 3,260.00 | 3,037.08 | 3,027,862 |
| 2025-01-14 | 3,220.00 | 3,380.00 | 3,215.00 | 3,285.00 | 3,060.38 | 5,805,495 |
| 2025-01-13 | 3,235.00 | 3,330.00 | 3,190.00 | 3,260.00 | 3,037.08 | 7,493,940 |
| 2025-01-10 | 3,000.00 | 3,195.00 | 2,965.00 | 3,190.00 | 2,971.87 | 6,930,106 |
| 2025-01-09 | 3,060.00 | 3,085.00 | 2,990.00 | 3,015.00 | 2,808.84 | 2,217,636 |
| 2025-01-08 | 3,040.00 | 3,060.00 | 2,985.00 | 3,010.00 | 2,804.18 | 3,164,728 |
| 2025-01-07 | 3,100.00 | 3,225.00 | 3,045.00 | 3,120.00 | 2,906.66 | 7,273,491 |
| 2025-01-06 | 2,960.00 | 3,045.00 | 2,925.00 | 3,025.00 | 2,818.15 | 2,746,277 |
| 2025-01-03 | 2,935.00 | 3,015.00 | 2,900.00 | 2,990.00 | 2,785.55 | 2,877,547 |
| 2025-01-02 | 2,860.00 | 2,945.00 | 2,790.00 | 2,935.00 | 2,734.31 | 3,150,941 |
| 2024-12-30 | 2,755.00 | 2,885.00 | 2,700.00 | 2,860.00 | 2,664.44 | 2,672,333 |
| 2024-12-27 | 2,890.00 | 2,965.00 | 2,765.00 | 2,815.00 | 2,622.51 | 3,911,973 |
| 2024-12-26 | 3,070.00 | 3,070.00 | 2,830.00 | 2,850.00 | 2,655.12 | 4,619,097 |
| 2024-12-24 | 3,160.00 | 3,180.00 | 2,970.00 | 3,010.00 | 2,804.18 | 4,589,808 |
| 2024-12-23 | 3,225.00 | 3,300.00 | 3,040.00 | 3,165.00 | 2,948.58 | 6,788,719 |
| 2024-12-20 | 3,370.00 | 3,375.00 | 3,185.00 | 3,220.00 | 2,999.82 | 6,628,370 |
| 2024-12-19 | 3,100.00 | 3,400.00 | 3,095.00 | 3,300.00 | 3,074.35 | 12,004,560 |
| 2024-12-18 | 3,315.00 | 3,420.00 | 3,205.00 | 3,205.00 | 2,985.85 | 4,577,116 |
| 2024-12-17 | 3,350.00 | 3,440.00 | 3,210.00 | 3,285.00 | 3,060.38 | 7,510,162 |
| 2024-12-16 | 3,045.00 | 3,290.00 | 3,020.00 | 3,250.00 | 3,027.77 | 7,985,447 |
| 2024-12-13 | 3,030.00 | 3,285.00 | 3,020.00 | 3,110.00 | 2,897.34 | 16,560,769 |
| 2024-12-12 | 2,930.00 | 3,050.00 | 2,845.00 | 2,990.00 | 2,785.55 | 6,668,140 |
| 2024-12-11 | 2,960.00 | 3,035.00 | 2,885.00 | 2,955.00 | 2,752.94 | 7,975,611 |
| 2024-12-10 | 2,630.00 | 3,080.00 | 2,545.00 | 2,990.00 | 2,785.55 | 27,139,534 |
| 2024-12-09 | 2,750.00 | 2,770.00 | 2,400.00 | 2,415.00 | 2,249.86 | 6,624,025 |
| 2024-12-06 | 2,795.00 | 2,830.00 | 2,605.00 | 2,685.00 | 2,501.40 | 5,940,615 |
| 2024-12-05 | 2,895.00 | 2,975.00 | 2,750.00 | 2,845.00 | 2,650.46 | 5,403,417 |
| 2024-12-04 | 2,905.00 | 3,000.00 | 2,830.00 | 2,910.00 | 2,711.02 | 5,038,011 |
| 2024-12-03 | 2,950.00 | 3,085.00 | 2,870.00 | 3,025.00 | 2,818.15 | 5,415,292 |
| 2024-12-02 | 3,030.00 | 3,095.00 | 2,985.00 | 2,995.00 | 2,790.20 | 3,347,632 |
| 2024-11-29 | 3,120.00 | 3,195.00 | 2,935.00 | 2,995.00 | 2,790.20 | 7,986,493 |
| 2024-11-28 | 3,410.00 | 3,410.00 | 3,205.00 | 3,225.00 | 3,004.48 | 4,611,275 |
| 2024-11-27 | 3,580.00 | 3,600.00 | 3,350.00 | 3,375.00 | 3,144.22 | 8,302,858 |
| 2024-11-26 | 3,545.00 | 3,630.00 | 3,435.00 | 3,535.00 | 3,293.28 | 9,775,618 |
| 2024-11-25 | 3,430.00 | 3,665.00 | 3,350.00 | 3,490.00 | 3,251.36 | 19,495,169 |
| 2024-11-22 | 3,350.00 | 3,430.00 | 3,235.00 | 3,300.00 | 3,074.35 | 7,070,939 |
| 2024-11-21 | 3,395.00 | 3,505.00 | 3,260.00 | 3,415.00 | 3,181.49 | 18,050,784 |
| 2024-11-20 | 3,200.00 | 3,380.00 | 3,200.00 | 3,250.00 | 3,027.77 | 9,381,368 |
| 2024-11-19 | 3,580.00 | 3,580.00 | 3,240.00 | 3,350.00 | 3,120.93 | 15,299,633 |
| 2024-11-18 | 3,565.00 | 3,790.00 | 3,555.00 | 3,655.00 | 3,405.07 | 18,746,003 |
| 2024-11-15 | 2,915.00 | 3,880.00 | 2,860.00 | 3,745.00 | 3,488.92 | 70,349,389 |
| 2024-11-14 | 3,180.00 | 3,305.00 | 2,975.00 | 3,020.00 | 2,813.50 | 13,552,249 |
| 2024-11-13 | 3,495.00 | 3,545.00 | 3,165.00 | 3,260.00 | 3,037.08 | 15,376,671 |
| 2024-11-12 | 3,750.00 | 3,795.00 | 3,430.00 | 3,480.00 | 3,242.04 | 17,930,812 |
| 2024-11-11 | 3,700.00 | 3,900.00 | 3,645.00 | 3,700.00 | 3,447.00 | 28,068,346 |
| 2024-11-08 | 3,500.00 | 3,740.00 | 3,420.00 | 3,635.00 | 3,386.44 | 39,023,241 |
| 2024-11-07 | 2,955.00 | 3,690.00 | 2,910.00 | 3,435.00 | 3,200.12 | 71,771,481 |
| 2024-11-06 | 2,430.00 | 3,155.00 | 2,350.00 | 3,140.00 | 2,925.29 | 52,018,956 |
| 2024-11-05 | 2,515.00 | 2,605.00 | 2,345.00 | 2,430.00 | 2,263.84 | 6,420,237 |
| 2024-11-04 | 2,515.00 | 2,580.00 | 2,400.00 | 2,485.00 | 2,315.08 | 6,632,395 |
| 2024-11-01 | 2,900.00 | 2,900.00 | 2,485.00 | 2,680.00 | 2,496.74 | 12,223,801 |
| 2024-10-31 | 3,005.00 | 3,045.00 | 2,890.00 | 2,970.00 | 2,766.91 | 5,695,983 |
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.