SGC E&C Co., Ltd. (KOSDAQ:016250)
South Korea · Delayed Price · Currency is KRW 19,970
+980 (5.16%)
At close: Feb 27, 2026
SGC E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 14,900.00 | 14,900.00 | 14,630.00 | 14,800.00 | 14,800.00 | -0.67% | 6,923 |
| Jan 2, 2026 | 15,060.00 | 15,060.00 | 14,600.00 | 14,900.00 | 14,900.00 | -0.33% | 7,837 |
| Dec 30, 2025 | 14,910.00 | 15,040.00 | 14,730.00 | 14,950.00 | 14,950.00 | 0.40% | 2,995 |
| Dec 29, 2025 | 14,700.00 | 15,090.00 | 14,700.00 | 14,890.00 | 14,890.00 | -1.06% | 9,677 |
| Dec 26, 2025 | 15,270.00 | 15,270.00 | 14,800.00 | 15,050.00 | 14,550.00 | -0.59% | 18,558 |
| Dec 24, 2025 | 15,300.00 | 15,300.00 | 14,920.00 | 15,140.00 | 14,637.01 | 0.20% | 4,814 |
| Dec 23, 2025 | 15,170.00 | 15,420.00 | 14,930.00 | 15,110.00 | 14,608.01 | -0.33% | 12,135 |
| Dec 22, 2025 | 15,500.00 | 15,800.00 | 15,020.00 | 15,160.00 | 14,656.35 | -2.19% | 14,410 |
| Dec 19, 2025 | 15,890.00 | 15,890.00 | 15,050.00 | 15,500.00 | 14,985.05 | -0.83% | 13,730 |
| Dec 18, 2025 | 15,500.00 | 15,870.00 | 15,440.00 | 15,630.00 | 15,110.73 | -0.45% | 8,097 |
| Dec 17, 2025 | 15,170.00 | 15,960.00 | 15,120.00 | 15,700.00 | 15,178.41 | 3.09% | 13,897 |
| Dec 16, 2025 | 15,230.00 | 15,400.00 | 14,870.00 | 15,230.00 | 14,724.02 | 0.53% | 11,765 |
| Dec 15, 2025 | 15,190.00 | 15,500.00 | 14,630.00 | 15,150.00 | 14,646.68 | -0.26% | 11,251 |
| Dec 12, 2025 | 15,570.00 | 15,900.00 | 14,500.00 | 15,190.00 | 14,685.35 | -2.63% | 45,504 |