SGC E&C Co., Ltd. (KOSDAQ:016250)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,370
-90 (-0.67%)
Last updated: Oct 30, 2025, 9:56 AM KST

SGC E&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202513,340.0013,380.0013,250.0013,340.0013,340.00-0.89%4,080
Oct 29, 202513,730.0013,730.0013,400.0013,460.0013,460.00-0.88%4,744
Oct 28, 202513,620.0013,620.0013,520.0013,580.0013,580.000.67%1,977
Oct 27, 202513,460.0013,580.0013,450.0013,490.0013,490.000.22%2,600
Oct 24, 202513,420.0013,800.0013,380.0013,460.0013,460.000.30%1,705
Oct 23, 202513,520.0013,520.0013,310.0013,420.0013,420.00-0.89%1,994
Oct 22, 202513,750.0013,750.0013,390.0013,540.0013,540.000.97%1,613
Oct 21, 202513,400.0013,550.0013,340.0013,410.0013,410.00-0.52%3,893
Oct 20, 202513,400.0013,780.0013,400.0013,480.0013,480.000.22%585
Oct 17, 202513,650.0013,700.0013,440.0013,450.0013,450.00-2.04%4,895
Oct 16, 202513,780.0013,780.0013,620.0013,730.0013,730.00-0.15%2,990
Oct 15, 202513,770.0013,770.0013,630.0013,750.0013,750.00-0.15%1,939
Oct 14, 202513,560.0013,770.0013,450.0013,770.0013,770.001.55%1,869
Oct 13, 202514,000.0014,000.0013,560.0013,560.0013,560.00-3.14%5,653
Oct 10, 202514,360.0014,360.0013,900.0014,000.0014,000.00-2.51%6,401
Oct 2, 202514,700.0014,700.0014,200.0014,360.0014,360.001.06%687
Oct 1, 202514,350.0014,350.0014,150.0014,210.0014,210.00-0.91%1,419
Sep 30, 202514,510.0014,530.0014,200.0014,340.0014,340.000.42%2,127
Sep 29, 202514,550.0014,550.0014,110.0014,280.0014,280.00-0.35%1,365
Sep 26, 202514,260.0014,480.0014,250.0014,330.0014,330.00-0.42%849
Sep 25, 202514,490.0014,490.0014,340.0014,390.0014,390.00-0.69%4,196
Sep 24, 202514,470.0014,700.0014,010.0014,490.0014,490.00-0.07%7,261
Sep 23, 202514,880.0014,880.0014,000.0014,500.0014,500.00-1.96%7,030
Sep 22, 202514,850.0015,000.0014,780.0014,790.0014,790.00-0.40%966
Sep 19, 202514,640.0014,950.0014,620.0014,850.0014,850.001.64%1,381
Sep 18, 202514,410.0014,630.0014,410.0014,610.0014,610.000.27%1,686
Sep 17, 202514,510.0014,700.0014,490.0014,570.0014,570.000.34%6,862
Sep 16, 202514,540.0014,540.0014,480.0014,520.0014,520.00-0.14%3,691
Sep 15, 202514,700.0014,700.0014,480.0014,540.0014,540.000.28%4,087
Sep 12, 202514,580.0014,690.0014,300.0014,500.0014,500.000.21%10,529
Sep 11, 202515,000.0015,000.0014,460.0014,470.0014,470.00-1.96%7,125
Sep 10, 202514,950.0015,140.0014,750.0014,760.0014,760.00-1.20%5,112
Sep 9, 202515,150.0015,160.0014,880.0014,940.0014,940.00-0.47%1,734
Sep 8, 202515,250.0015,340.0014,970.0015,010.0015,010.00-0.40%2,310
Sep 5, 202515,250.0015,250.0014,900.0015,070.0015,070.00-0.26%4,988
Sep 4, 202515,200.0015,200.0015,040.0015,110.0015,110.00-885
Sep 3, 202515,120.0015,150.0015,040.0015,110.0015,110.00-0.46%1,414
Sep 2, 202515,010.0015,230.0014,950.0015,180.0015,180.00-0.85%2,609
Sep 1, 202515,900.0015,900.0015,250.0015,310.0015,310.00-1.48%1,749
Aug 29, 202515,630.0015,780.0015,480.0015,540.0015,540.00-1.65%1,467
Aug 28, 202515,300.0015,800.0015,290.0015,800.0015,800.003.27%507
Aug 27, 202515,270.0015,300.0015,160.0015,300.0015,300.000.20%2,159
Aug 26, 202515,800.0015,800.0014,810.0015,270.0015,270.00-2.61%7,209
Aug 25, 202515,850.0015,850.0015,680.0015,680.0015,680.000.51%789
Aug 22, 202515,560.0015,650.0015,470.0015,600.0015,600.000.26%3,734
Aug 21, 202515,260.0015,740.0015,260.0015,560.0015,560.001.97%3,007
Aug 20, 202515,560.0015,560.0015,260.0015,260.0015,260.00-1.93%3,179
Aug 19, 202515,570.0015,740.0015,550.0015,560.0015,560.00-0.06%817
Aug 18, 202515,970.0016,000.0015,570.0015,570.0015,570.00-2.08%6,525
Aug 14, 202516,020.0016,240.0015,830.0015,900.0015,900.00-0.31%2,994