SG HealthCare Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 2,955.00 | 2,980.00 | 2,905.00 | 2,940.00 | 2,940.00 | 121,747 |
| 2025-01-31 | 3,000.00 | 3,145.00 | 2,950.00 | 2,970.00 | 2,970.00 | 160,136 |
| 2025-01-24 | 3,050.00 | 3,070.00 | 2,975.00 | 3,015.00 | 3,015.00 | 120,354 |
| 2025-01-23 | 3,075.00 | 3,135.00 | 2,990.00 | 3,020.00 | 3,020.00 | 142,237 |
| 2025-01-22 | 3,090.00 | 3,175.00 | 2,935.00 | 3,070.00 | 3,070.00 | 338,594 |
| 2025-01-21 | 3,290.00 | 3,325.00 | 3,060.00 | 3,060.00 | 3,060.00 | 219,871 |
| 2025-01-20 | 3,320.00 | 3,400.00 | 3,240.00 | 3,290.00 | 3,290.00 | 356,813 |
| 2025-01-17 | 3,440.00 | 3,650.00 | 3,405.00 | 3,510.00 | 3,510.00 | 83,676 |
| 2025-01-16 | 3,425.00 | 3,685.00 | 3,370.00 | 3,445.00 | 3,445.00 | 201,447 |
| 2025-01-15 | 3,530.00 | 3,585.00 | 3,420.00 | 3,420.00 | 3,420.00 | 186,381 |
| 2025-01-14 | 3,570.00 | 3,820.00 | 3,500.00 | 3,550.00 | 3,550.00 | 252,776 |
| 2025-01-13 | 3,680.00 | 3,755.00 | 3,565.00 | 3,575.00 | 3,575.00 | 203,544 |
| 2025-01-10 | 3,680.00 | 3,865.00 | 3,610.00 | 3,690.00 | 3,690.00 | 185,277 |
| 2025-01-09 | 3,795.00 | 3,805.00 | 3,645.00 | 3,710.00 | 3,710.00 | 247,227 |
| 2025-01-08 | 3,930.00 | 3,930.00 | 3,730.00 | 3,790.00 | 3,790.00 | 314,383 |
| 2025-01-07 | 4,090.00 | 4,250.00 | 3,930.00 | 3,980.00 | 3,980.00 | 490,772 |
| 2025-01-06 | 4,070.00 | 4,180.00 | 4,010.00 | 4,065.00 | 4,065.00 | 183,280 |
| 2025-01-03 | 4,095.00 | 4,140.00 | 4,005.00 | 4,065.00 | 4,065.00 | 256,886 |
| 2025-01-02 | 4,050.00 | 4,250.00 | 3,980.00 | 4,130.00 | 4,130.00 | 609,855 |
| 2024-12-30 | 4,015.00 | 4,200.00 | 3,945.00 | 4,040.00 | 4,040.00 | 426,467 |
| 2024-12-27 | 4,400.00 | 4,450.00 | 4,060.00 | 4,165.00 | 4,165.00 | 932,352 |
| 2024-12-26 | 4,450.00 | 4,800.00 | 4,205.00 | 4,530.00 | 4,530.00 | 2,245,337 |
| 2024-12-24 | 4,050.00 | 4,550.00 | 3,965.00 | 4,280.00 | 4,280.00 | 2,326,982 |
| 2024-12-23 | 4,260.00 | 4,350.00 | 4,020.00 | 4,055.00 | 4,055.00 | 916,358 |
| 2024-12-20 | 5,060.00 | 5,620.00 | 4,350.00 | 4,350.00 | 4,350.00 | 5,594,646 |
| 2024-12-19 | 6,790.00 | 6,880.00 | 4,930.00 | 4,980.00 | 4,980.00 | 10,304,256 |
← NewerPage 8 of 8 · 446 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.