SGC E&C Co., Ltd. (KOSDAQ:016250)
South Korea · Delayed Price · Currency is KRW 13,130
-590 (-4.30%)
At close: May 27, 2026
SGC E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 13,130.00 | 13,580.00 | 12,760.00 | 13,350.00 | 13,350.00 | 1.68% | 9,749 |
| May 27, 2026 | 13,720.00 | 13,720.00 | 13,130.00 | 13,130.00 | 13,130.00 | -4.30% | 9,620 |
| May 26, 2026 | 14,700.00 | 14,780.00 | 13,520.00 | 13,720.00 | 13,720.00 | -3.11% | 13,160 |
| May 22, 2026 | 13,800.00 | 14,630.00 | 13,800.00 | 14,160.00 | 14,160.00 | 2.61% | 5,158 |
| May 21, 2026 | 14,100.00 | 14,370.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1.55% | 10,065 |
| May 20, 2026 | 13,830.00 | 14,090.00 | 13,560.00 | 13,590.00 | 13,590.00 | -3.55% | 10,775 |
| May 19, 2026 | 14,480.00 | 14,550.00 | 14,000.00 | 14,090.00 | 14,090.00 | -2.69% | 5,768 |
| May 18, 2026 | 15,390.00 | 15,390.00 | 14,270.00 | 14,480.00 | 14,480.00 | -2.82% | 8,021 |
| May 15, 2026 | 15,350.00 | 15,590.00 | 14,770.00 | 14,900.00 | 14,900.00 | -2.93% | 17,844 |
| May 14, 2026 | 15,700.00 | 15,700.00 | 15,000.00 | 15,350.00 | 15,350.00 | -0.65% | 10,541 |
| May 13, 2026 | 15,780.00 | 15,780.00 | 15,100.00 | 15,450.00 | 15,450.00 | 0.46% | 9,035 |
| May 12, 2026 | 15,840.00 | 15,840.00 | 15,000.00 | 15,380.00 | 15,380.00 | -3.09% | 12,802 |
| May 11, 2026 | 16,460.00 | 16,460.00 | 15,850.00 | 15,870.00 | 15,870.00 | -3.58% | 12,840 |
| May 8, 2026 | 16,950.00 | 16,960.00 | 16,230.00 | 16,460.00 | 16,460.00 | -3.63% | 15,219 |
| May 7, 2026 | 16,540.00 | 17,240.00 | 16,540.00 | 17,080.00 | 17,080.00 | 3.26% | 12,353 |
| May 6, 2026 | 17,700.00 | 17,700.00 | 16,440.00 | 16,540.00 | 16,540.00 | -3.95% | 12,485 |
| May 4, 2026 | 17,640.00 | 18,000.00 | 17,200.00 | 17,220.00 | 17,220.00 | -2.38% | 13,992 |
| Apr 30, 2026 | 17,870.00 | 18,090.00 | 17,570.00 | 17,640.00 | 17,640.00 | -0.95% | 12,177 |
| Apr 29, 2026 | 17,800.00 | 17,890.00 | 17,550.00 | 17,810.00 | 17,810.00 | 1.14% | 10,159 |
| Apr 28, 2026 | 17,890.00 | 17,900.00 | 17,410.00 | 17,610.00 | 17,610.00 | -0.17% | 18,248 |
| Apr 27, 2026 | 17,860.00 | 18,000.00 | 17,580.00 | 17,640.00 | 17,640.00 | -2.00% | 12,304 |
| Apr 24, 2026 | 18,200.00 | 18,250.00 | 17,610.00 | 18,000.00 | 18,000.00 | - | 11,679 |
| Apr 23, 2026 | 18,280.00 | 18,570.00 | 17,500.00 | 18,000.00 | 18,000.00 | -0.39% | 12,823 |
| Apr 22, 2026 | 18,120.00 | 18,280.00 | 17,620.00 | 18,070.00 | 18,070.00 | 0.11% | 7,171 |
| Apr 21, 2026 | 17,600.00 | 18,450.00 | 17,430.00 | 18,050.00 | 18,050.00 | 2.56% | 21,003 |
| Apr 20, 2026 | 18,650.00 | 18,650.00 | 17,530.00 | 17,600.00 | 17,600.00 | -2.49% | 8,779 |
| Apr 17, 2026 | 17,990.00 | 18,290.00 | 17,800.00 | 18,050.00 | 18,050.00 | 0.33% | 6,778 |
| Apr 16, 2026 | 18,410.00 | 18,410.00 | 17,810.00 | 17,990.00 | 17,990.00 | -0.72% | 11,334 |
| Apr 15, 2026 | 17,700.00 | 18,390.00 | 17,700.00 | 18,120.00 | 18,120.00 | 2.66% | 21,993 |
| Apr 14, 2026 | 17,670.00 | 17,840.00 | 16,810.00 | 17,650.00 | 17,650.00 | 2.08% | 14,346 |
| Apr 13, 2026 | 18,100.00 | 18,100.00 | 17,000.00 | 17,290.00 | 17,290.00 | -5.26% | 21,119 |
| Apr 10, 2026 | 18,090.00 | 18,300.00 | 17,260.00 | 18,250.00 | 18,250.00 | 0.88% | 10,816 |
| Apr 9, 2026 | 17,540.00 | 18,380.00 | 17,120.00 | 18,090.00 | 18,090.00 | 1.74% | 41,990 |
| Apr 8, 2026 | 15,890.00 | 18,490.00 | 15,890.00 | 17,780.00 | 17,780.00 | 15.08% | 76,021 |
| Apr 7, 2026 | 15,300.00 | 15,830.00 | 15,280.00 | 15,450.00 | 15,450.00 | 0.98% | 4,856 |
| Apr 6, 2026 | 15,390.00 | 15,450.00 | 14,710.00 | 15,300.00 | 15,300.00 | 0.86% | 10,516 |
| Apr 3, 2026 | 15,420.00 | 15,490.00 | 15,080.00 | 15,170.00 | 15,170.00 | - | 13,523 |
| Apr 2, 2026 | 16,300.00 | 16,400.00 | 15,070.00 | 15,170.00 | 15,170.00 | -6.53% | 9,393 |
| Apr 1, 2026 | 15,630.00 | 16,400.00 | 15,630.00 | 16,230.00 | 16,230.00 | 5.94% | 17,484 |
| Mar 31, 2026 | 16,400.00 | 16,400.00 | 15,170.00 | 15,320.00 | 15,320.00 | -5.32% | 12,113 |
| Mar 30, 2026 | 16,700.00 | 16,800.00 | 15,940.00 | 16,180.00 | 16,180.00 | -3.92% | 7,481 |
| Mar 27, 2026 | 17,100.00 | 17,290.00 | 16,560.00 | 16,840.00 | 16,840.00 | -1.52% | 5,010 |
| Mar 26, 2026 | 17,260.00 | 17,260.00 | 16,730.00 | 17,100.00 | 17,100.00 | -0.93% | 9,353 |
| Mar 25, 2026 | 17,500.00 | 17,500.00 | 17,000.00 | 17,260.00 | 17,260.00 | 0.94% | 4,300 |
| Mar 24, 2026 | 17,500.00 | 17,980.00 | 16,200.00 | 17,100.00 | 17,100.00 | -1.33% | 16,114 |
| Mar 23, 2026 | 18,000.00 | 18,170.00 | 16,940.00 | 17,330.00 | 17,330.00 | -2.75% | 16,708 |
| Mar 20, 2026 | 16,800.00 | 18,210.00 | 16,390.00 | 17,820.00 | 17,820.00 | 6.07% | 35,545 |
| Mar 19, 2026 | 17,310.00 | 17,310.00 | 16,200.00 | 16,800.00 | 16,800.00 | -1.64% | 17,207 |
| Mar 18, 2026 | 17,360.00 | 17,700.00 | 16,760.00 | 17,080.00 | 17,080.00 | 0.95% | 24,264 |
| Mar 17, 2026 | 17,900.00 | 17,900.00 | 16,880.00 | 16,920.00 | 16,920.00 | -5.47% | 21,612 |