SGC E&C Co., Ltd. (KOSDAQ:016250)
South Korea · Delayed Price · Currency is KRW 15,800
+500 (3.27%)
At close: Aug 28, 2025
SGC E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 15,300.00 | 15,800.00 | 15,290.00 | 15,800.00 | - | 3.27% | 662 |
| Aug 27, 2025 | 15,270.00 | 15,300.00 | 15,160.00 | 15,300.00 | - | 0.20% | 2,159 |
| Aug 26, 2025 | 15,800.00 | 15,800.00 | 14,810.00 | 15,270.00 | - | -2.61% | 7,209 |
| Aug 25, 2025 | 15,850.00 | 15,850.00 | 15,680.00 | 15,680.00 | - | 0.51% | 789 |
| Aug 22, 2025 | 15,560.00 | 15,650.00 | 15,470.00 | 15,600.00 | - | 0.26% | 3,734 |
| Aug 21, 2025 | 15,260.00 | 15,740.00 | 15,260.00 | 15,560.00 | - | 1.97% | 3,007 |
| Aug 20, 2025 | 15,560.00 | 15,560.00 | 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 | - | -0.06% | 817 |
| Aug 18, 2025 | 15,970.00 | 16,000.00 | 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 | - | -0.31% | 2,994 |
| Aug 13, 2025 | 16,000.00 | 16,250.00 | 15,680.00 | 15,950.00 | - | 0.25% | 4,708 |
| Aug 12, 2025 | 15,900.00 | 16,400.00 | 15,580.00 | 15,910.00 | - | 0.06% | 1,747 |
| Aug 11, 2025 | 15,520.00 | 15,960.00 | 15,210.00 | 15,900.00 | - | 2.38% | 6,371 |
| Aug 8, 2025 | 15,530.00 | 15,550.00 | 15,420.00 | 15,530.00 | - | - | 1,635 |
| Aug 7, 2025 | 15,500.00 | 15,550.00 | 15,210.00 | 15,530.00 | - | - | 3,971 |
| Aug 6, 2025 | 15,490.00 | 15,700.00 | 15,250.00 | 15,530.00 | - | 0.26% | 3,637 |
| Aug 5, 2025 | 15,200.00 | 15,650.00 | 15,200.00 | 15,490.00 | - | 2.65% | 9,551 |
| Aug 4, 2025 | 15,020.00 | 15,450.00 | 14,990.00 | 15,090.00 | - | -1.24% | 5,161 |
| Aug 1, 2025 | 15,400.00 | 15,520.00 | 15,100.00 | 15,280.00 | - | -1.74% | 4,157 |
| Jul 31, 2025 | 16,650.00 | 17,390.00 | 15,230.00 | 15,550.00 | - | 0.78% | 76,425 |
| Jul 30, 2025 | 15,160.00 | 15,750.00 | 15,150.00 | 15,430.00 | - | 1.65% | 9,176 |
| Jul 29, 2025 | 15,590.00 | 15,590.00 | 15,120.00 | 15,180.00 | - | -1.43% | 4,788 |
| Jul 28, 2025 | 16,000.00 | 16,000.00 | 15,380.00 | 15,400.00 | - | -3.21% | 3,832 |
| Jul 25, 2025 | 15,940.00 | 15,970.00 | 15,740.00 | 15,910.00 | - | -0.19% | 3,550 |
| Jul 24, 2025 | 16,000.00 | 16,000.00 | 15,900.00 | 15,940.00 | - | -0.38% | 1,844 |
| Jul 23, 2025 | 16,120.00 | 16,120.00 | 15,900.00 | 16,000.00 | - | -0.74% | 5,645 |
| Jul 22, 2025 | 16,350.00 | 16,350.00 | 16,000.00 | 16,120.00 | - | -1.41% | 9,684 |
| Jul 21, 2025 | 16,440.00 | 16,620.00 | 16,270.00 | 16,350.00 | - | -1.33% | 11,254 |
| Jul 18, 2025 | 16,620.00 | 16,710.00 | 16,350.00 | 16,570.00 | - | -0.06% | 3,719 |
| Jul 17, 2025 | 16,480.00 | 16,610.00 | 16,480.00 | 16,580.00 | - | -0.18% | 971 |
| Jul 16, 2025 | 16,600.00 | 16,850.00 | 16,370.00 | 16,610.00 | - | -1.48% | 6,436 |
| Jul 15, 2025 | 16,960.00 | 16,960.00 | 16,620.00 | 16,860.00 | - | 0.06% | 1,878 |
| Jul 14, 2025 | 16,950.00 | 16,990.00 | 16,600.00 | 16,850.00 | - | 0.18% | 2,723 |
| Jul 11, 2025 | 16,730.00 | 16,950.00 | 16,730.00 | 16,820.00 | - | -0.12% | 2,681 |
| Jul 10, 2025 | 16,940.00 | 16,950.00 | 16,390.00 | 16,840.00 | - | 0.60% | 5,898 |
| Jul 9, 2025 | 16,850.00 | 16,930.00 | 16,620.00 | 16,740.00 | - | 0.36% | 2,786 |
| Jul 8, 2025 | 16,740.00 | 16,750.00 | 16,610.00 | 16,680.00 | - | -0.36% | 1,631 |
| Jul 7, 2025 | 16,380.00 | 16,740.00 | 16,230.00 | 16,740.00 | - | 2.20% | 3,927 |
| Jul 4, 2025 | 16,720.00 | 16,720.00 | 16,210.00 | 16,380.00 | - | -2.03% | 3,713 |
| Jul 3, 2025 | 16,650.00 | 16,850.00 | 16,560.00 | 16,720.00 | - | 1.27% | 2,690 |
| Jul 2, 2025 | 16,810.00 | 16,930.00 | 16,170.00 | 16,510.00 | - | 0.12% | 7,589 |
| Jul 1, 2025 | 16,750.00 | 16,950.00 | 16,090.00 | 16,490.00 | - | 0.06% | 4,252 |
| Jun 30, 2025 | 16,600.00 | 16,840.00 | 16,430.00 | 16,480.00 | - | -0.72% | 2,746 |
| Jun 27, 2025 | 16,750.00 | 17,000.00 | 16,570.00 | 16,600.00 | - | 0.30% | 2,483 |
| Jun 26, 2025 | 16,790.00 | 16,840.00 | 16,430.00 | 16,550.00 | - | -1.14% | 3,431 |
| Jun 25, 2025 | 16,990.00 | 17,000.00 | 16,340.00 | 16,740.00 | - | 0.90% | 3,657 |
| Jun 24, 2025 | 16,600.00 | 16,930.00 | 16,590.00 | 16,590.00 | - | -0.06% | 4,316 |
| Jun 23, 2025 | 16,790.00 | 16,850.00 | 16,450.00 | 16,600.00 | - | -1.13% | 2,716 |
| Jun 20, 2025 | 16,550.00 | 16,790.00 | 16,230.00 | 16,790.00 | - | 1.45% | 5,772 |
| Jun 19, 2025 | 16,650.00 | 17,000.00 | 16,230.00 | 16,550.00 | - | 0.49% | 5,229 |