SGC E&C Co., Ltd. (KOSDAQ:016250)
South Korea · Delayed Price · Currency is KRW 11,870
+10 (0.08%)
At close: Sep 16, 2026
SGC E&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 12,600.00 | 12,600.00 | 12,400.00 | 12,520.00 | 12,520.00 | 0.08% | 1,327 |
| Aug 11, 2026 | 12,200.00 | 12,600.00 | 12,030.00 | 12,510.00 | 12,510.00 | 2.79% | 5,688 |
| Aug 10, 2026 | 11,910.00 | 12,190.00 | 11,750.00 | 12,170.00 | 12,170.00 | 1.42% | 3,643 |
| Aug 7, 2026 | 11,900.00 | 12,200.00 | 11,390.00 | 12,000.00 | 12,000.00 | 4.80% | 8,314 |
| Aug 6, 2026 | 11,900.00 | 11,900.00 | 11,350.00 | 11,450.00 | 11,450.00 | -0.43% | 2,871 |
| Aug 5, 2026 | 11,600.00 | 11,710.00 | 11,270.00 | 11,500.00 | 11,500.00 | 2.04% | 4,441 |
| Aug 4, 2026 | 11,000.00 | 11,310.00 | 10,420.00 | 11,270.00 | 11,270.00 | 4.06% | 5,422 |
| Aug 3, 2026 | 10,700.00 | 11,400.00 | 10,325.00 | 10,830.00 | 10,830.00 | 1.69% | 9,063 |
| Jul 31, 2026 | 10,500.00 | 10,690.00 | 10,260.00 | 10,650.00 | 10,650.00 | 6.50% | 4,987 |
| Jul 30, 2026 | 10,100.00 | 10,680.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 3,707 |
| Jul 29, 2026 | 11,300.00 | 11,300.00 | 9,910.00 | 10,100.00 | 10,100.00 | -9.90% | 11,432 |
| Jul 28, 2026 | 12,150.00 | 12,150.00 | 10,500.00 | 11,210.00 | 11,210.00 | -7.05% | 16,210 |
| Jul 27, 2026 | 12,070.00 | 12,210.00 | 11,530.00 | 12,060.00 | 12,060.00 | 1.69% | 4,259 |
| Jul 24, 2026 | 12,620.00 | 12,630.00 | 11,700.00 | 11,860.00 | 11,860.00 | -5.87% | 7,637 |
| Jul 23, 2026 | 11,600.00 | 12,600.00 | 11,270.00 | 12,600.00 | 12,600.00 | 10.92% | 15,251 |
| Jul 22, 2026 | 11,250.00 | 11,570.00 | 10,700.00 | 11,360.00 | 11,360.00 | 3.46% | 5,592 |
| 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 |