SGC E&C Co., Ltd. (KOSDAQ:016250)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13,340.00 | 13,380.00 | 13,250.00 | 13,340.00 | 13,340.00 | -0.89% | 4,080 |
| Oct 29, 2025 | 13,730.00 | 13,730.00 | 13,400.00 | 13,460.00 | 13,460.00 | -0.88% | 4,744 |
| Oct 28, 2025 | 13,620.00 | 13,620.00 | 13,520.00 | 13,580.00 | 13,580.00 | 0.67% | 1,977 |
| Oct 27, 2025 | 13,460.00 | 13,580.00 | 13,450.00 | 13,490.00 | 13,490.00 | 0.22% | 2,600 |
| Oct 24, 2025 | 13,420.00 | 13,800.00 | 13,380.00 | 13,460.00 | 13,460.00 | 0.30% | 1,705 |
| Oct 23, 2025 | 13,520.00 | 13,520.00 | 13,310.00 | 13,420.00 | 13,420.00 | -0.89% | 1,994 |
| Oct 22, 2025 | 13,750.00 | 13,750.00 | 13,390.00 | 13,540.00 | 13,540.00 | 0.97% | 1,613 |
| Oct 21, 2025 | 13,400.00 | 13,550.00 | 13,340.00 | 13,410.00 | 13,410.00 | -0.52% | 3,893 |
| Oct 20, 2025 | 13,400.00 | 13,780.00 | 13,400.00 | 13,480.00 | 13,480.00 | 0.22% | 585 |
| Oct 17, 2025 | 13,650.00 | 13,700.00 | 13,440.00 | 13,450.00 | 13,450.00 | -2.04% | 4,895 |
| Oct 16, 2025 | 13,780.00 | 13,780.00 | 13,620.00 | 13,730.00 | 13,730.00 | -0.15% | 2,990 |
| Oct 15, 2025 | 13,770.00 | 13,770.00 | 13,630.00 | 13,750.00 | 13,750.00 | -0.15% | 1,939 |
| Oct 14, 2025 | 13,560.00 | 13,770.00 | 13,450.00 | 13,770.00 | 13,770.00 | 1.55% | 1,869 |
| Oct 13, 2025 | 14,000.00 | 14,000.00 | 13,560.00 | 13,560.00 | 13,560.00 | -3.14% | 5,653 |
| Oct 10, 2025 | 14,360.00 | 14,360.00 | 13,900.00 | 14,000.00 | 14,000.00 | -2.51% | 6,401 |
| Oct 2, 2025 | 14,700.00 | 14,700.00 | 14,200.00 | 14,360.00 | 14,360.00 | 1.06% | 687 |
| Oct 1, 2025 | 14,350.00 | 14,350.00 | 14,150.00 | 14,210.00 | 14,210.00 | -0.91% | 1,419 |
| Sep 30, 2025 | 14,510.00 | 14,530.00 | 14,200.00 | 14,340.00 | 14,340.00 | 0.42% | 2,127 |
| Sep 29, 2025 | 14,550.00 | 14,550.00 | 14,110.00 | 14,280.00 | 14,280.00 | -0.35% | 1,365 |
| Sep 26, 2025 | 14,260.00 | 14,480.00 | 14,250.00 | 14,330.00 | 14,330.00 | -0.42% | 849 |
| Sep 25, 2025 | 14,490.00 | 14,490.00 | 14,340.00 | 14,390.00 | 14,390.00 | -0.69% | 4,196 |
| Sep 24, 2025 | 14,470.00 | 14,700.00 | 14,010.00 | 14,490.00 | 14,490.00 | -0.07% | 7,261 |
| Sep 23, 2025 | 14,880.00 | 14,880.00 | 14,000.00 | 14,500.00 | 14,500.00 | -1.96% | 7,030 |
| Sep 22, 2025 | 14,850.00 | 15,000.00 | 14,780.00 | 14,790.00 | 14,790.00 | -0.40% | 966 |
| Sep 19, 2025 | 14,640.00 | 14,950.00 | 14,620.00 | 14,850.00 | 14,850.00 | 1.64% | 1,381 |
| Sep 18, 2025 | 14,410.00 | 14,630.00 | 14,410.00 | 14,610.00 | 14,610.00 | 0.27% | 1,686 |
| Sep 17, 2025 | 14,510.00 | 14,700.00 | 14,490.00 | 14,570.00 | 14,570.00 | 0.34% | 6,862 |
| Sep 16, 2025 | 14,540.00 | 14,540.00 | 14,480.00 | 14,520.00 | 14,520.00 | -0.14% | 3,691 |
| Sep 15, 2025 | 14,700.00 | 14,700.00 | 14,480.00 | 14,540.00 | 14,540.00 | 0.28% | 4,087 |
| Sep 12, 2025 | 14,580.00 | 14,690.00 | 14,300.00 | 14,500.00 | 14,500.00 | 0.21% | 10,529 |
| Sep 11, 2025 | 15,000.00 | 15,000.00 | 14,460.00 | 14,470.00 | 14,470.00 | -1.96% | 7,125 |
| Sep 10, 2025 | 14,950.00 | 15,140.00 | 14,750.00 | 14,760.00 | 14,760.00 | -1.20% | 5,112 |
| Sep 9, 2025 | 15,150.00 | 15,160.00 | 14,880.00 | 14,940.00 | 14,940.00 | -0.47% | 1,734 |
| Sep 8, 2025 | 15,250.00 | 15,340.00 | 14,970.00 | 15,010.00 | 15,010.00 | -0.40% | 2,310 |
| Sep 5, 2025 | 15,250.00 | 15,250.00 | 14,900.00 | 15,070.00 | 15,070.00 | -0.26% | 4,988 |
| Sep 4, 2025 | 15,200.00 | 15,200.00 | 15,040.00 | 15,110.00 | 15,110.00 | - | 885 |
| Sep 3, 2025 | 15,120.00 | 15,150.00 | 15,040.00 | 15,110.00 | 15,110.00 | -0.46% | 1,414 |
| Sep 2, 2025 | 15,010.00 | 15,230.00 | 14,950.00 | 15,180.00 | 15,180.00 | -0.85% | 2,609 |
| Sep 1, 2025 | 15,900.00 | 15,900.00 | 15,250.00 | 15,310.00 | 15,310.00 | -1.48% | 1,749 |
| Aug 29, 2025 | 15,630.00 | 15,780.00 | 15,480.00 | 15,540.00 | 15,540.00 | -1.65% | 1,467 |
| Aug 28, 2025 | 15,300.00 | 15,800.00 | 15,290.00 | 15,800.00 | 15,800.00 | 3.27% | 507 |
| Aug 27, 2025 | 15,270.00 | 15,300.00 | 15,160.00 | 15,300.00 | 15,300.00 | 0.20% | 2,159 |
| Aug 26, 2025 | 15,800.00 | 15,800.00 | 14,810.00 | 15,270.00 | 15,270.00 | -2.61% | 7,209 |
| Aug 25, 2025 | 15,850.00 | 15,850.00 | 15,680.00 | 15,680.00 | 15,680.00 | 0.51% | 789 |
| Aug 22, 2025 | 15,560.00 | 15,650.00 | 15,470.00 | 15,600.00 | 15,600.00 | 0.26% | 3,734 |
| Aug 21, 2025 | 15,260.00 | 15,740.00 | 15,260.00 | 15,560.00 | 15,560.00 | 1.97% | 3,007 |
| Aug 20, 2025 | 15,560.00 | 15,560.00 | 15,260.00 | 15,260.00 | 15,260.00 | -1.93% | 3,179 |
| Aug 19, 2025 | 15,570.00 | 15,740.00 | 15,550.00 | 15,560.00 | 15,560.00 | -0.06% | 817 |
| Aug 18, 2025 | 15,970.00 | 16,000.00 | 15,570.00 | 15,570.00 | 15,570.00 | -2.08% | 6,525 |
| Aug 14, 2025 | 16,020.00 | 16,240.00 | 15,830.00 | 15,900.00 | 15,900.00 | -0.31% | 2,994 |