SGC E&C Co., Ltd. (KOSDAQ:016250)
South Korea · Delayed Price · Currency is KRW 16,540
-680 (-3.95%)
At close: May 6, 2026
SGC E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 17,640.00 | 18,000.00 | 17,200.00 | 17,220.00 | 17,220.00 | -2.38% | 13,967 |
| 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% | 10,096 |
| Apr 28, 2026 | 17,890.00 | 17,900.00 | 17,410.00 | 17,610.00 | 17,610.00 | -0.17% | 17,748 |
| Apr 27, 2026 | 17,860.00 | 18,000.00 | 17,580.00 | 17,640.00 | 17,640.00 | -2.00% | 12,278 |
| 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% | 6,746 |
| Apr 16, 2026 | 18,410.00 | 18,410.00 | 17,810.00 | 17,990.00 | 17,990.00 | -0.72% | 11,281 |
| Apr 15, 2026 | 17,700.00 | 18,390.00 | 17,700.00 | 18,120.00 | 18,120.00 | 2.66% | 21,980 |
| 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% | 10,670 |
| Apr 9, 2026 | 17,540.00 | 18,380.00 | 17,120.00 | 18,090.00 | 18,090.00 | 1.74% | 41,986 |
| Apr 8, 2026 | 15,890.00 | 18,490.00 | 15,890.00 | 17,780.00 | 17,780.00 | 15.08% | 75,952 |
| Apr 7, 2026 | 15,300.00 | 15,830.00 | 15,280.00 | 15,450.00 | 15,450.00 | 0.98% | 4,833 |
| 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 | - | 13,473 |
| 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% | 4,910 |
| 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% | 16,106 |
| 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% | 35,540 |
| Mar 19, 2026 | 17,310.00 | 17,310.00 | 16,200.00 | 16,800.00 | 16,800.00 | -1.64% | 17,193 |
| Mar 18, 2026 | 17,360.00 | 17,700.00 | 16,760.00 | 17,080.00 | 17,080.00 | 0.95% | 24,044 |
| Mar 17, 2026 | 17,900.00 | 17,900.00 | 16,880.00 | 16,920.00 | 16,920.00 | -5.47% | 21,611 |
| Mar 16, 2026 | 18,450.00 | 18,450.00 | 17,200.00 | 17,900.00 | 17,900.00 | -0.72% | 15,534 |
| Mar 13, 2026 | 17,900.00 | 18,450.00 | 17,650.00 | 18,030.00 | 18,030.00 | 0.73% | 19,307 |
| Mar 12, 2026 | 17,880.00 | 17,980.00 | 17,240.00 | 17,900.00 | 17,900.00 | 1.76% | 14,293 |
| Mar 11, 2026 | 18,000.00 | 18,350.00 | 17,280.00 | 17,590.00 | 17,590.00 | -0.28% | 17,227 |
| Mar 10, 2026 | 17,200.00 | 18,390.00 | 17,190.00 | 17,640.00 | 17,640.00 | 3.22% | 15,985 |
| Mar 9, 2026 | 18,200.00 | 18,200.00 | 16,900.00 | 17,090.00 | 17,090.00 | -6.10% | 25,681 |
| Mar 6, 2026 | 18,330.00 | 18,330.00 | 17,500.00 | 18,200.00 | 18,200.00 | - | 10,203 |
| Mar 5, 2026 | 17,100.00 | 18,500.00 | 17,100.00 | 18,200.00 | 18,200.00 | 7.82% | 22,469 |
| Mar 4, 2026 | 18,960.00 | 18,960.00 | 16,540.00 | 16,880.00 | 16,880.00 | -11.16% | 43,575 |
| Mar 3, 2026 | 19,960.00 | 19,960.00 | 17,970.00 | 19,000.00 | 19,000.00 | -4.86% | 59,445 |
| Feb 27, 2026 | 18,990.00 | 20,300.00 | 18,510.00 | 19,970.00 | 19,970.00 | 5.16% | 40,715 |
| Feb 26, 2026 | 19,830.00 | 19,830.00 | 18,500.00 | 18,990.00 | 18,990.00 | -2.96% | 37,961 |
| Feb 25, 2026 | 20,150.00 | 20,800.00 | 19,210.00 | 19,570.00 | 19,570.00 | -2.64% | 49,226 |
| Feb 24, 2026 | 20,900.00 | 21,750.00 | 19,140.00 | 20,100.00 | 20,100.00 | -3.60% | 58,048 |
| Feb 23, 2026 | 19,280.00 | 21,250.00 | 19,260.00 | 20,850.00 | 20,850.00 | 9.33% | 113,468 |
| Feb 20, 2026 | 18,420.00 | 19,130.00 | 18,310.00 | 19,070.00 | 19,070.00 | 3.75% | 51,197 |