SGC E&C Co., Ltd. (KOSDAQ:016250)
South Korea · Delayed Price · Currency is KRW 14,950
+60 (0.40%)
At close: Jan 30, 2026
SGC E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 15,880.00 | 16,290.00 | 14,830.00 | 15,600.00 | 15,081.73 | -1.58% | 35,250 |
| Dec 10, 2025 | 15,860.00 | 16,500.00 | 15,290.00 | 15,850.00 | 15,323.42 | -0.06% | 21,729 |
| Dec 9, 2025 | 16,700.00 | 16,700.00 | 15,800.00 | 15,860.00 | 15,333.09 | -3.23% | 18,982 |
| Dec 8, 2025 | 15,970.00 | 16,470.00 | 15,720.00 | 16,390.00 | 15,845.48 | 4.00% | 35,228 |
| Dec 5, 2025 | 15,620.00 | 15,980.00 | 15,620.00 | 15,760.00 | 15,236.41 | 0.90% | 19,019 |
| Dec 4, 2025 | 15,000.00 | 15,830.00 | 15,000.00 | 15,620.00 | 15,101.06 | 4.13% | 20,090 |
| Dec 3, 2025 | 14,350.00 | 15,020.00 | 13,700.00 | 15,000.00 | 14,501.66 | 5.12% | 20,059 |
| Dec 2, 2025 | 14,000.00 | 14,290.00 | 13,950.00 | 14,270.00 | 13,795.91 | 1.93% | 3,541 |
| Dec 1, 2025 | 14,260.00 | 14,390.00 | 13,700.00 | 14,000.00 | 13,534.88 | 2.19% | 9,650 |
| Nov 28, 2025 | 13,790.00 | 13,810.00 | 13,590.00 | 13,700.00 | 13,244.85 | -0.72% | 5,351 |
| Nov 27, 2025 | 13,530.00 | 14,100.00 | 13,530.00 | 13,800.00 | 13,341.53 | 1.47% | 2,072 |
| Nov 26, 2025 | 13,800.00 | 13,800.00 | 13,180.00 | 13,600.00 | 13,148.17 | 0.74% | 2,858 |
| Nov 25, 2025 | 13,800.00 | 13,800.00 | 13,380.00 | 13,500.00 | 13,051.50 | -0.88% | 1,050 |
| Nov 24, 2025 | 13,130.00 | 13,690.00 | 13,110.00 | 13,620.00 | 13,167.51 | 3.10% | 3,771 |
| Nov 21, 2025 | 13,550.00 | 13,560.00 | 13,210.00 | 13,210.00 | 12,771.13 | -2.51% | 4,165 |
| Nov 20, 2025 | 13,450.00 | 13,550.00 | 13,290.00 | 13,550.00 | 13,099.83 | 1.88% | 2,271 |
| Nov 19, 2025 | 13,500.00 | 13,500.00 | 13,200.00 | 13,300.00 | 12,858.14 | - | 1,264 |