SGC E&C Co., Ltd. (KOSDAQ:016250)
South Korea · Delayed Price · Currency is KRW 10,800
-190 (-1.73%)
At close: Oct 28, 2026
SGC E&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 10,990.00 | 10,990.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.73% | 1,849 |
| Oct 27, 2026 | 10,810.00 | 11,000.00 | 10,550.00 | 10,990.00 | 10,990.00 | 1.67% | 4,161 |
| Oct 26, 2026 | 11,000.00 | 11,000.00 | 10,550.00 | 10,810.00 | 10,810.00 | -0.83% | 1,843 |
| Oct 23, 2026 | 11,090.00 | 11,090.00 | 10,550.00 | 10,900.00 | 10,900.00 | -1.27% | 1,422 |
| Oct 22, 2026 | 11,130.00 | 11,130.00 | 10,700.00 | 11,040.00 | 11,040.00 | -0.81% | 1,706 |
| Oct 21, 2026 | 11,250.00 | 11,300.00 | 10,650.00 | 11,130.00 | 11,130.00 | 0.72% | 4,011 |
| Oct 20, 2026 | 11,220.00 | 11,300.00 | 10,650.00 | 11,050.00 | 11,050.00 | -1.52% | 4,432 |
| Oct 19, 2026 | 11,200.00 | 11,250.00 | 11,000.00 | 11,220.00 | 11,220.00 | -0.09% | 1,226 |
| Oct 16, 2026 | 11,500.00 | 11,530.00 | 11,140.00 | 11,230.00 | 11,230.00 | 0.99% | 1,980 |
| Oct 15, 2026 | 11,690.00 | 11,690.00 | 11,080.00 | 11,120.00 | 11,120.00 | -4.88% | 5,355 |
| Oct 14, 2026 | 11,500.00 | 12,160.00 | 11,500.00 | 11,690.00 | 11,690.00 | 2.36% | 2,389 |
| Oct 13, 2026 | 11,630.00 | 11,630.00 | 11,220.00 | 11,420.00 | 11,420.00 | -2.64% | 2,411 |
| Oct 12, 2026 | 12,130.00 | 12,130.00 | 11,500.00 | 11,730.00 | 11,730.00 | -0.85% | 2,791 |
| Oct 8, 2026 | 11,950.00 | 11,950.00 | 11,730.00 | 11,830.00 | 11,830.00 | -1.00% | 2,027 |
| Oct 7, 2026 | 12,000.00 | 12,030.00 | 11,880.00 | 11,950.00 | 11,950.00 | 0.50% | 1,289 |
| Oct 6, 2026 | 12,280.00 | 12,280.00 | 11,780.00 | 11,890.00 | 11,890.00 | -1.65% | 3,340 |
| Oct 2, 2026 | 12,300.00 | 12,300.00 | 11,990.00 | 12,090.00 | 12,090.00 | 0.25% | 2,841 |
| Oct 1, 2026 | 12,090.00 | 12,230.00 | 12,000.00 | 12,060.00 | 12,060.00 | -0.90% | 758 |
| Sep 30, 2026 | 12,200.00 | 12,360.00 | 12,080.00 | 12,170.00 | 12,170.00 | 0.50% | 1,443 |
| Sep 29, 2026 | 12,010.00 | 12,170.00 | 11,880.00 | 12,110.00 | 12,110.00 | 0.92% | 2,497 |
| Sep 28, 2026 | 11,870.00 | 12,060.00 | 11,870.00 | 12,000.00 | 12,000.00 | 1.01% | 985 |
| Sep 23, 2026 | 12,100.00 | 12,100.00 | 11,720.00 | 11,880.00 | 11,880.00 | - | 885 |
| Sep 22, 2026 | 12,200.00 | 12,200.00 | 11,660.00 | 11,880.00 | 11,880.00 | -0.17% | 1,340 |
| Sep 21, 2026 | 12,200.00 | 12,200.00 | 11,790.00 | 11,900.00 | 11,900.00 | 0.08% | 1,966 |
| Sep 18, 2026 | 12,160.00 | 12,170.00 | 11,820.00 | 11,890.00 | 11,890.00 | -0.67% | 987 |
| Sep 17, 2026 | 11,870.00 | 12,190.00 | 11,820.00 | 11,970.00 | 11,970.00 | 0.84% | 3,009 |
| Sep 16, 2026 | 12,000.00 | 12,130.00 | 11,700.00 | 11,870.00 | 11,870.00 | 0.08% | 1,398 |
| Sep 15, 2026 | 11,970.00 | 11,970.00 | 11,610.00 | 11,860.00 | 11,860.00 | -0.92% | 1,700 |
| Sep 14, 2026 | 11,960.00 | 11,990.00 | 11,780.00 | 11,970.00 | 11,970.00 | 0.08% | 1,102 |
| Sep 11, 2026 | 11,960.00 | 11,960.00 | 11,860.00 | 11,960.00 | 11,960.00 | - | 552 |
| Sep 10, 2026 | 11,910.00 | 12,040.00 | 11,670.00 | 11,960.00 | 11,960.00 | 0.42% | 1,911 |
| Sep 9, 2026 | 11,970.00 | 11,970.00 | 11,810.00 | 11,910.00 | 11,910.00 | -0.50% | 892 |
| Sep 8, 2026 | 11,910.00 | 12,030.00 | 11,780.00 | 11,970.00 | 11,970.00 | 0.50% | 2,005 |
| Sep 7, 2026 | 11,900.00 | 12,020.00 | 11,760.00 | 11,910.00 | 11,910.00 | 0.08% | 1,543 |
| Sep 4, 2026 | 11,540.00 | 11,900.00 | 11,540.00 | 11,900.00 | 11,900.00 | 3.12% | 2,271 |
| Sep 3, 2026 | 11,710.00 | 12,140.00 | 11,250.00 | 11,540.00 | 11,540.00 | -1.45% | 4,743 |
| Sep 2, 2026 | 12,000.00 | 12,000.00 | 11,560.00 | 11,710.00 | 11,710.00 | -2.42% | 3,068 |
| Sep 1, 2026 | 12,130.00 | 12,130.00 | 11,860.00 | 12,000.00 | 12,000.00 | -1.07% | 2,204 |
| Aug 31, 2026 | 11,900.00 | 12,130.00 | 11,730.00 | 12,130.00 | 12,130.00 | - | 2,035 |
| Aug 28, 2026 | 11,980.00 | 12,300.00 | 11,900.00 | 12,130.00 | 12,130.00 | 1.17% | 3,452 |
| Aug 27, 2026 | 11,920.00 | 12,040.00 | 11,680.00 | 11,990.00 | 11,990.00 | 0.59% | 3,285 |
| Aug 26, 2026 | 11,670.00 | 12,000.00 | 11,670.00 | 11,920.00 | 11,920.00 | 2.14% | 5,803 |
| Aug 25, 2026 | 11,150.00 | 11,700.00 | 10,960.00 | 11,670.00 | 11,670.00 | 4.01% | 3,719 |
| Aug 24, 2026 | 11,250.00 | 11,400.00 | 11,140.00 | 11,220.00 | 11,220.00 | -0.27% | 1,007 |
| Aug 21, 2026 | 11,780.00 | 11,840.00 | 11,110.00 | 11,250.00 | 11,250.00 | -4.50% | 8,048 |
| Aug 20, 2026 | 12,020.00 | 12,200.00 | 11,730.00 | 11,780.00 | 11,780.00 | -2.00% | 4,639 |
| Aug 19, 2026 | 12,120.00 | 12,130.00 | 11,710.00 | 12,020.00 | 12,020.00 | -1.15% | 1,787 |
| Aug 18, 2026 | 12,220.00 | 12,220.00 | 11,700.00 | 12,160.00 | 12,160.00 | -0.49% | 8,729 |
| Aug 14, 2026 | 12,600.00 | 12,600.00 | 11,990.00 | 12,220.00 | 12,220.00 | -0.57% | 4,804 |
| Aug 13, 2026 | 12,520.00 | 12,600.00 | 12,180.00 | 12,290.00 | 12,290.00 | -1.84% | 4,476 |