SGC E&C Co., Ltd. (KOSDAQ:016250)
South Korea · Delayed Price · Currency is KRW 11,220
-30 (-0.27%)
At close: Aug 24, 2026
SGC E&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |