SGC E&C Co., Ltd. (KOSDAQ:016250)
South Korea · Delayed Price · Currency is KRW 10,980
-300 (-2.66%)
At close: Jul 21, 2026
SGC E&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 11,300.00 | 11,420.00 | 10,770.00 | 10,980.00 | 10,980.00 | -2.66% | 9,314 |
| Jul 20, 2026 | 11,520.00 | 11,520.00 | 11,000.00 | 11,280.00 | 11,280.00 | -2.08% | 4,642 |
| Jul 16, 2026 | 11,900.00 | 11,900.00 | 11,350.00 | 11,520.00 | 11,520.00 | 0.17% | 3,528 |
| Jul 15, 2026 | 11,900.00 | 11,910.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.96% | 7,286 |
| Jul 14, 2026 | 12,190.00 | 12,190.00 | 11,600.00 | 11,730.00 | 11,730.00 | -2.25% | 5,066 |
| Jul 13, 2026 | 12,850.00 | 12,850.00 | 11,820.00 | 12,000.00 | 12,000.00 | -2.60% | 7,094 |
| Jul 10, 2026 | 12,200.00 | 12,880.00 | 12,160.00 | 12,320.00 | 12,320.00 | 1.99% | 5,533 |
| Jul 9, 2026 | 12,000.00 | 12,200.00 | 11,890.00 | 12,080.00 | 12,080.00 | 0.67% | 4,674 |
| Jul 8, 2026 | 12,270.00 | 12,380.00 | 11,840.00 | 12,000.00 | 12,000.00 | -3.15% | 4,262 |
| Jul 7, 2026 | 12,590.00 | 12,590.00 | 11,840.00 | 12,390.00 | 12,390.00 | -1.20% | 9,685 |
| Jul 6, 2026 | 12,900.00 | 12,900.00 | 12,150.00 | 12,540.00 | 12,540.00 | -0.08% | 6,927 |
| Jul 3, 2026 | 12,260.00 | 13,000.00 | 11,900.00 | 12,550.00 | 12,550.00 | 0.40% | 9,697 |
| Jul 2, 2026 | 12,150.00 | 12,920.00 | 11,900.00 | 12,500.00 | 12,500.00 | 2.88% | 18,492 |
| Jul 1, 2026 | 11,670.00 | 12,180.00 | 11,520.00 | 12,150.00 | 12,150.00 | 4.11% | 5,875 |
| Jun 30, 2026 | 12,190.00 | 12,190.00 | 11,620.00 | 11,670.00 | 11,670.00 | -2.18% | 14,002 |
| Jun 29, 2026 | 11,270.00 | 12,200.00 | 10,700.00 | 11,930.00 | 11,930.00 | 5.86% | 7,552 |
| Jun 26, 2026 | 11,500.00 | 11,500.00 | 10,490.00 | 11,270.00 | 11,270.00 | -0.09% | 9,921 |
| Jun 25, 2026 | 11,020.00 | 11,390.00 | 11,020.00 | 11,280.00 | 11,280.00 | 2.45% | 4,652 |
| Jun 24, 2026 | 11,300.00 | 11,400.00 | 10,730.00 | 11,010.00 | 11,010.00 | - | 8,802 |
| Jun 23, 2026 | 11,500.00 | 11,500.00 | 10,920.00 | 11,010.00 | 11,010.00 | -4.26% | 9,737 |
| Jun 22, 2026 | 11,500.00 | 11,500.00 | 11,130.00 | 11,500.00 | 11,500.00 | - | 5,442 |
| Jun 19, 2026 | 11,860.00 | 11,860.00 | 11,200.00 | 11,500.00 | 11,500.00 | -3.04% | 8,048 |
| Jun 18, 2026 | 12,160.00 | 12,270.00 | 11,740.00 | 11,860.00 | 11,860.00 | -2.47% | 7,919 |
| Jun 17, 2026 | 12,900.00 | 12,900.00 | 12,140.00 | 12,160.00 | 12,160.00 | -1.38% | 4,472 |
| Jun 16, 2026 | 12,480.00 | 12,900.00 | 12,040.00 | 12,330.00 | 12,330.00 | 2.75% | 8,486 |
| Jun 15, 2026 | 12,230.00 | 12,880.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.15% | 7,262 |
| Jun 12, 2026 | 11,440.00 | 12,280.00 | 11,440.00 | 12,140.00 | 12,140.00 | 6.40% | 9,238 |
| Jun 11, 2026 | 11,420.00 | 11,420.00 | 11,160.00 | 11,410.00 | 11,410.00 | 1.69% | 7,055 |
| Jun 10, 2026 | 11,600.00 | 11,600.00 | 11,010.00 | 11,220.00 | 11,220.00 | -1.15% | 10,615 |
| Jun 9, 2026 | 11,900.00 | 11,900.00 | 11,270.00 | 11,350.00 | 11,350.00 | -0.70% | 6,969 |
| Jun 8, 2026 | 11,600.00 | 12,190.00 | 11,350.00 | 11,430.00 | 11,430.00 | -4.83% | 8,604 |
| Jun 5, 2026 | 12,310.00 | 12,540.00 | 11,600.00 | 12,010.00 | 12,010.00 | -2.04% | 8,540 |
| Jun 4, 2026 | 12,600.00 | 12,600.00 | 11,960.00 | 12,260.00 | 12,260.00 | -0.65% | 3,221 |
| Jun 2, 2026 | 12,790.00 | 12,790.00 | 11,880.00 | 12,340.00 | 12,340.00 | -1.99% | 30,196 |
| Jun 1, 2026 | 13,500.00 | 13,500.00 | 12,300.00 | 12,590.00 | 12,590.00 | -6.32% | 15,382 |
| May 29, 2026 | 13,980.00 | 13,990.00 | 13,010.00 | 13,440.00 | 13,440.00 | 0.67% | 16,101 |
| 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 |