SGC E&C Co., Ltd. (KOSDAQ:016250)
South Korea · Delayed Price · Currency is KRW 17,820
+1,020 (6.07%)
At close: Mar 20, 2026
SGC E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 16,800.00 | 18,210.00 | 16,390.00 | 17,820.00 | 17,820.00 | 6.07% | 35,540 |
| Mar 19, 2026 | 17,310.00 | 17,310.00 | 16,200.00 | 16,800.00 | 16,800.00 | -1.64% | 17,193 |
| Mar 18, 2026 | 17,360.00 | 17,700.00 | 16,760.00 | 17,080.00 | 17,080.00 | 0.95% | 24,044 |
| Mar 17, 2026 | 17,900.00 | 17,900.00 | 16,880.00 | 16,920.00 | 16,920.00 | -5.47% | 21,611 |
| Mar 16, 2026 | 18,450.00 | 18,450.00 | 17,200.00 | 17,900.00 | 17,900.00 | -0.72% | 15,534 |
| Mar 13, 2026 | 17,900.00 | 18,450.00 | 17,650.00 | 18,030.00 | 18,030.00 | 0.73% | 19,307 |
| Mar 12, 2026 | 17,880.00 | 17,980.00 | 17,240.00 | 17,900.00 | 17,900.00 | 1.76% | 14,293 |
| Mar 11, 2026 | 18,000.00 | 18,350.00 | 17,280.00 | 17,590.00 | 17,590.00 | -0.28% | 17,227 |
| Mar 10, 2026 | 17,200.00 | 18,390.00 | 17,190.00 | 17,640.00 | 17,640.00 | 3.22% | 15,985 |
| Mar 9, 2026 | 18,200.00 | 18,200.00 | 16,900.00 | 17,090.00 | 17,090.00 | -6.10% | 25,681 |
| Mar 6, 2026 | 18,330.00 | 18,330.00 | 17,500.00 | 18,200.00 | 18,200.00 | - | 10,203 |
| Mar 5, 2026 | 17,100.00 | 18,500.00 | 17,100.00 | 18,200.00 | 18,200.00 | 7.82% | 22,469 |
| Mar 4, 2026 | 18,960.00 | 18,960.00 | 16,540.00 | 16,880.00 | 16,880.00 | -11.16% | 43,575 |
| Mar 3, 2026 | 19,960.00 | 19,960.00 | 17,970.00 | 19,000.00 | 19,000.00 | -4.86% | 59,445 |
| Feb 27, 2026 | 18,990.00 | 20,300.00 | 18,510.00 | 19,970.00 | 19,970.00 | 5.16% | 40,715 |
| Feb 26, 2026 | 19,830.00 | 19,830.00 | 18,500.00 | 18,990.00 | 18,990.00 | -2.96% | 37,961 |
| Feb 25, 2026 | 20,150.00 | 20,800.00 | 19,210.00 | 19,570.00 | 19,570.00 | -2.64% | 49,226 |
| Feb 24, 2026 | 20,900.00 | 21,750.00 | 19,140.00 | 20,100.00 | 20,100.00 | -3.60% | 58,048 |
| Feb 23, 2026 | 19,280.00 | 21,250.00 | 19,260.00 | 20,850.00 | 20,850.00 | 9.33% | 113,468 |
| Feb 20, 2026 | 18,420.00 | 19,130.00 | 18,310.00 | 19,070.00 | 19,070.00 | 3.75% | 51,197 |
| Feb 19, 2026 | 17,460.00 | 18,400.00 | 17,050.00 | 18,380.00 | 18,380.00 | 6.18% | 56,595 |
| Feb 13, 2026 | 17,200.00 | 17,490.00 | 16,800.00 | 17,310.00 | 17,310.00 | 2.85% | 21,248 |
| Feb 12, 2026 | 16,700.00 | 17,170.00 | 16,630.00 | 16,830.00 | 16,830.00 | 0.78% | 18,970 |
| Feb 11, 2026 | 16,790.00 | 16,850.00 | 16,110.00 | 16,700.00 | 16,700.00 | -0.89% | 10,216 |
| Feb 10, 2026 | 16,080.00 | 16,900.00 | 16,080.00 | 16,850.00 | 16,850.00 | 3.82% | 17,878 |
| Feb 9, 2026 | 16,290.00 | 16,380.00 | 16,150.00 | 16,230.00 | 16,230.00 | -0.37% | 9,992 |
| Feb 6, 2026 | 16,250.00 | 16,430.00 | 15,780.00 | 16,290.00 | 16,290.00 | -0.24% | 15,817 |
| Feb 5, 2026 | 16,210.00 | 16,480.00 | 15,130.00 | 16,330.00 | 16,330.00 | 0.74% | 33,783 |
| Feb 4, 2026 | 15,000.00 | 16,210.00 | 14,930.00 | 16,210.00 | 16,210.00 | 8.28% | 49,225 |
| Feb 3, 2026 | 15,000.00 | 15,880.00 | 14,800.00 | 14,970.00 | 14,970.00 | -0.20% | 38,053 |
| Feb 2, 2026 | 15,280.00 | 15,280.00 | 14,620.00 | 15,000.00 | 15,000.00 | 0.33% | 8,556 |
| Jan 30, 2026 | 14,890.00 | 15,070.00 | 14,730.00 | 14,950.00 | 14,950.00 | 0.40% | 9,588 |
| Jan 29, 2026 | 14,640.00 | 15,090.00 | 14,560.00 | 14,890.00 | 14,890.00 | 0.34% | 10,047 |
| Jan 28, 2026 | 15,060.00 | 15,060.00 | 14,700.00 | 14,840.00 | 14,840.00 | -1.46% | 18,484 |
| Jan 27, 2026 | 15,240.00 | 15,370.00 | 14,750.00 | 15,060.00 | 15,060.00 | -0.59% | 7,882 |
| Jan 26, 2026 | 15,030.00 | 15,430.00 | 14,700.00 | 15,150.00 | 15,150.00 | 0.73% | 6,860 |
| Jan 23, 2026 | 15,060.00 | 15,200.00 | 14,850.00 | 15,040.00 | 15,040.00 | -1.05% | 4,574 |
| Jan 22, 2026 | 15,000.00 | 15,230.00 | 14,660.00 | 15,200.00 | 15,200.00 | 1.06% | 6,795 |
| Jan 21, 2026 | 15,200.00 | 15,200.00 | 14,330.00 | 15,040.00 | 15,040.00 | 0.27% | 26,191 |
| Jan 20, 2026 | 15,120.00 | 15,240.00 | 14,870.00 | 15,000.00 | 15,000.00 | 0.40% | 4,271 |
| Jan 19, 2026 | 15,230.00 | 15,230.00 | 14,870.00 | 14,940.00 | 14,940.00 | -0.60% | 3,212 |
| Jan 16, 2026 | 15,000.00 | 15,240.00 | 14,800.00 | 15,030.00 | 15,030.00 | 0.27% | 7,924 |
| Jan 15, 2026 | 14,990.00 | 15,000.00 | 14,720.00 | 14,990.00 | 14,990.00 | - | 2,712 |
| Jan 14, 2026 | 14,950.00 | 15,100.00 | 14,700.00 | 14,990.00 | 14,990.00 | 0.67% | 3,471 |
| Jan 13, 2026 | 14,690.00 | 14,930.00 | 14,670.00 | 14,890.00 | 14,890.00 | 1.36% | 2,086 |
| Jan 12, 2026 | 14,720.00 | 15,080.00 | 14,300.00 | 14,690.00 | 14,690.00 | 0.20% | 5,418 |
| Jan 9, 2026 | 14,630.00 | 14,800.00 | 13,850.00 | 14,660.00 | 14,660.00 | 1.81% | 17,832 |
| Jan 8, 2026 | 14,700.00 | 14,870.00 | 14,300.00 | 14,400.00 | 14,400.00 | -1.77% | 4,602 |
| Jan 7, 2026 | 14,670.00 | 14,670.00 | 14,470.00 | 14,660.00 | 14,660.00 | -0.54% | 8,465 |
| Jan 6, 2026 | 14,930.00 | 14,990.00 | 14,540.00 | 14,740.00 | 14,740.00 | -0.41% | 4,863 |