SG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2,930.00 | 3,115.00 | 2,890.00 | 3,010.00 | 2,804.18 | 16,567,595 |
| 2024-10-29 | 3,130.00 | 3,130.00 | 2,825.00 | 2,865.00 | 2,669.09 | 9,341,953 |
| 2024-10-28 | 3,000.00 | 3,005.00 | 2,860.00 | 2,990.00 | 2,785.55 | 5,572,568 |
| 2024-10-25 | 2,875.00 | 3,110.00 | 2,790.00 | 2,985.00 | 2,780.89 | 10,934,393 |
| 2024-10-24 | 3,100.00 | 3,205.00 | 2,830.00 | 2,930.00 | 2,729.65 | 10,248,739 |
| 2024-10-23 | 3,070.00 | 3,310.00 | 2,960.00 | 3,135.00 | 2,920.63 | 33,858,360 |
| 2024-10-22 | 2,880.00 | 3,005.00 | 2,790.00 | 2,875.00 | 2,678.41 | 13,782,267 |
| 2024-10-21 | 2,810.00 | 3,020.00 | 2,775.00 | 2,855.00 | 2,659.78 | 8,651,967 |
| 2024-10-18 | 2,860.00 | 2,930.00 | 2,655.00 | 2,870.00 | 2,673.75 | 9,532,695 |
| 2024-10-17 | 2,880.00 | 2,975.00 | 2,800.00 | 2,810.00 | 2,617.86 | 6,478,253 |
| 2024-10-16 | 2,800.00 | 2,975.00 | 2,750.00 | 2,950.00 | 2,748.28 | 9,018,697 |
| 2024-10-15 | 2,870.00 | 2,955.00 | 2,750.00 | 2,820.00 | 2,627.17 | 13,855,162 |
| 2024-10-14 | 2,860.00 | 2,890.00 | 2,720.00 | 2,745.00 | 2,557.30 | 7,605,301 |
| 2024-10-11 | 2,535.00 | 2,910.00 | 2,500.00 | 2,860.00 | 2,664.44 | 26,023,887 |
| 2024-10-10 | 2,320.00 | 2,520.00 | 2,310.00 | 2,495.00 | 2,324.39 | 7,237,839 |
| 2024-10-08 | 2,340.00 | 2,415.00 | 2,230.00 | 2,280.00 | 2,124.10 | 4,426,949 |
| 2024-10-07 | 2,200.00 | 2,325.00 | 2,190.00 | 2,230.00 | 2,077.51 | 1,813,001 |
| 2024-10-04 | 2,210.00 | 2,245.00 | 2,175.00 | 2,200.00 | 2,049.57 | 967,762 |
| 2024-10-02 | 2,235.00 | 2,250.00 | 2,185.00 | 2,195.00 | 2,044.91 | 1,922,577 |
| 2024-09-30 | 2,305.00 | 2,310.00 | 2,255.00 | 2,285.00 | 2,128.75 | 1,487,831 |
| 2024-09-27 | 2,360.00 | 2,360.00 | 2,270.00 | 2,325.00 | 2,166.02 | 2,101,874 |
| 2024-09-26 | 2,350.00 | 2,385.00 | 2,325.00 | 2,355.00 | 2,193.97 | 2,381,273 |
| 2024-09-25 | 2,420.00 | 2,450.00 | 2,300.00 | 2,335.00 | 2,175.34 | 2,935,858 |
| 2024-09-24 | 2,500.00 | 2,560.00 | 2,355.00 | 2,405.00 | 2,240.55 | 4,396,719 |
| 2024-09-23 | 2,590.00 | 2,655.00 | 2,490.00 | 2,490.00 | 2,319.74 | 2,520,545 |
| 2024-09-20 | 2,570.00 | 2,650.00 | 2,550.00 | 2,610.00 | 2,431.53 | 2,877,790 |
| 2024-09-19 | 2,540.00 | 2,610.00 | 2,450.00 | 2,530.00 | 2,357.00 | 2,113,602 |
| 2024-09-13 | 2,570.00 | 2,625.00 | 2,530.00 | 2,560.00 | 2,384.95 | 2,229,600 |
| 2024-09-12 | 2,585.00 | 2,640.00 | 2,530.00 | 2,625.00 | 2,445.51 | 2,841,096 |
| 2024-09-11 | 2,825.00 | 2,855.00 | 2,510.00 | 2,540.00 | 2,366.32 | 10,316,651 |
| 2024-09-10 | 2,750.00 | 2,895.00 | 2,650.00 | 2,825.00 | 2,631.83 | 10,020,677 |
| 2024-09-09 | 2,575.00 | 2,765.00 | 2,565.00 | 2,715.00 | 2,529.35 | 4,739,143 |
| 2024-09-06 | 2,565.00 | 2,665.00 | 2,460.00 | 2,600.00 | 2,422.21 | 3,280,584 |
| 2024-09-05 | 2,800.00 | 2,845.00 | 2,575.00 | 2,600.00 | 2,422.21 | 5,284,750 |
| 2024-09-04 | 2,600.00 | 2,850.00 | 2,585.00 | 2,775.00 | 2,585.25 | 7,306,512 |
| 2024-09-03 | 2,555.00 | 2,760.00 | 2,525.00 | 2,710.00 | 2,524.69 | 5,525,571 |
| 2024-09-02 | 2,595.00 | 2,750.00 | 2,540.00 | 2,620.00 | 2,440.85 | 3,494,936 |
| 2024-08-30 | 2,620.00 | 2,625.00 | 2,550.00 | 2,595.00 | 2,417.56 | 2,462,991 |
| 2024-08-29 | 2,635.00 | 2,720.00 | 2,610.00 | 2,620.00 | 2,440.85 | 2,546,163 |
| 2024-08-28 | 2,795.00 | 2,820.00 | 2,670.00 | 2,705.00 | 2,520.03 | 4,598,688 |
| 2024-08-27 | 2,595.00 | 2,860.00 | 2,530.00 | 2,785.00 | 2,594.56 | 8,160,020 |
| 2024-08-26 | 2,780.00 | 2,810.00 | 2,580.00 | 2,650.00 | 2,468.80 | 6,251,228 |
| 2024-08-23 | 2,920.00 | 2,965.00 | 2,765.00 | 2,870.00 | 2,673.75 | 7,491,470 |
| 2024-08-22 | 2,830.00 | 3,025.00 | 2,730.00 | 2,870.00 | 2,673.75 | 14,825,320 |
| 2024-08-21 | 2,755.00 | 2,965.00 | 2,655.00 | 2,870.00 | 2,673.75 | 16,480,865 |
| 2024-08-20 | 2,745.00 | 2,975.00 | 2,685.00 | 2,730.00 | 2,543.33 | 7,951,506 |
| 2024-08-19 | 2,815.00 | 2,930.00 | 2,700.00 | 2,800.00 | 2,608.54 | 7,650,527 |
| 2024-08-16 | 2,910.00 | 3,075.00 | 2,810.00 | 2,950.00 | 2,748.28 | 11,879,380 |
| 2024-08-14 | 3,245.00 | 3,700.00 | 3,070.00 | 3,125.00 | 2,911.32 | 34,282,159 |
| 2024-08-13 | 3,275.00 | 3,450.00 | 3,135.00 | 3,155.00 | 2,939.26 | 8,171,899 |
| 2024-08-12 | 3,100.00 | 3,440.00 | 2,940.00 | 3,400.00 | 3,167.51 | 9,448,976 |
| 2024-08-09 | 3,130.00 | 3,360.00 | 3,075.00 | 3,180.00 | 2,962.55 | 8,337,366 |
| 2024-08-08 | 3,290.00 | 3,485.00 | 3,130.00 | 3,190.00 | 2,971.87 | 7,440,999 |
| 2024-08-07 | 3,490.00 | 3,680.00 | 3,350.00 | 3,400.00 | 3,167.51 | 13,767,573 |
| 2024-08-06 | 2,885.00 | 3,495.00 | 2,775.00 | 3,400.00 | 3,167.51 | 23,789,985 |
| 2024-08-05 | 3,030.00 | 3,145.00 | 2,415.00 | 2,720.00 | 2,534.01 | 14,849,987 |
| 2024-08-02 | 3,400.00 | 3,420.00 | 3,065.00 | 3,295.00 | 3,069.69 | 12,703,707 |
| 2024-08-01 | 3,300.00 | 3,745.00 | 3,290.00 | 3,490.00 | 3,251.36 | 13,440,981 |
| 2024-07-31 | 3,670.00 | 4,005.00 | 3,305.00 | 3,520.00 | 3,279.31 | 38,963,130 |
| 2024-07-30 | 2,990.00 | 3,385.00 | 2,830.00 | 3,260.00 | 3,037.08 | 20,594,372 |
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.