SG&G Corporation (KOSDAQ:040610)
South Korea · Delayed Price · Currency is KRW 1,880.00
-9.00 (-0.48%)
At close: Dec 5, 2025
SG&G Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,887.00 | 1,894.00 | 1,865.00 | 1,880.00 | 1,880.00 | -0.48% | 85,771 |
| Dec 4, 2025 | 1,883.00 | 1,921.00 | 1,860.00 | 1,889.00 | 1,889.00 | 0.05% | 109,780 |
| Dec 3, 2025 | 1,884.00 | 1,898.00 | 1,875.00 | 1,888.00 | 1,888.00 | 0.43% | 85,744 |
| Dec 2, 2025 | 1,845.00 | 1,884.00 | 1,845.00 | 1,880.00 | 1,880.00 | 1.57% | 83,658 |
| Dec 1, 2025 | 1,870.00 | 1,872.00 | 1,837.00 | 1,851.00 | 1,851.00 | -0.70% | 47,489 |
| Nov 28, 2025 | 1,870.00 | 1,871.00 | 1,845.00 | 1,864.00 | 1,864.00 | -0.32% | 61,159 |
| Nov 27, 2025 | 1,863.00 | 1,870.00 | 1,845.00 | 1,870.00 | 1,870.00 | 0.27% | 23,459 |
| Nov 26, 2025 | 1,860.00 | 1,875.00 | 1,852.00 | 1,865.00 | 1,865.00 | 0.43% | 77,455 |
| Nov 25, 2025 | 1,868.00 | 1,874.00 | 1,842.00 | 1,857.00 | 1,857.00 | -0.27% | 72,606 |
| Nov 24, 2025 | 1,847.00 | 1,864.00 | 1,828.00 | 1,862.00 | 1,862.00 | 0.87% | 88,078 |
| Nov 21, 2025 | 1,864.00 | 1,903.00 | 1,839.00 | 1,846.00 | 1,846.00 | -1.55% | 192,134 |
| Nov 20, 2025 | 1,863.00 | 1,883.00 | 1,861.00 | 1,875.00 | 1,875.00 | 1.13% | 61,469 |
| Nov 19, 2025 | 1,833.00 | 1,871.00 | 1,814.00 | 1,854.00 | 1,854.00 | 1.15% | 86,624 |
| Nov 18, 2025 | 1,826.00 | 1,860.00 | 1,824.00 | 1,833.00 | 1,833.00 | -0.38% | 77,195 |
| Nov 17, 2025 | 1,822.00 | 1,849.00 | 1,812.00 | 1,840.00 | 1,840.00 | 0.99% | 67,126 |
| Nov 14, 2025 | 1,827.00 | 1,851.00 | 1,818.00 | 1,822.00 | 1,822.00 | -0.87% | 40,828 |
| Nov 13, 2025 | 1,842.00 | 1,853.00 | 1,833.00 | 1,838.00 | 1,838.00 | -0.22% | 23,818 |
| Nov 12, 2025 | 1,825.00 | 1,858.00 | 1,825.00 | 1,842.00 | 1,842.00 | 0.05% | 31,617 |
| Nov 11, 2025 | 1,837.00 | 1,868.00 | 1,817.00 | 1,841.00 | 1,841.00 | 0.22% | 98,307 |
| Nov 10, 2025 | 1,761.00 | 1,840.00 | 1,761.00 | 1,837.00 | 1,837.00 | 3.49% | 69,305 |
| Nov 7, 2025 | 1,766.00 | 1,781.00 | 1,758.00 | 1,775.00 | 1,775.00 | 0.28% | 61,908 |
| Nov 6, 2025 | 1,750.00 | 1,777.00 | 1,740.00 | 1,770.00 | 1,770.00 | 1.03% | 29,368 |
| Nov 5, 2025 | 1,765.00 | 1,765.00 | 1,716.00 | 1,752.00 | 1,752.00 | -0.74% | 71,416 |
| Nov 4, 2025 | 1,783.00 | 1,783.00 | 1,746.00 | 1,765.00 | 1,765.00 | -0.95% | 80,579 |
| Nov 3, 2025 | 1,842.00 | 1,860.00 | 1,769.00 | 1,782.00 | 1,782.00 | -3.47% | 107,455 |
| Oct 31, 2025 | 1,868.00 | 1,869.00 | 1,800.00 | 1,846.00 | 1,846.00 | -1.23% | 79,426 |
| Oct 30, 2025 | 1,844.00 | 1,894.00 | 1,844.00 | 1,869.00 | 1,869.00 | 1.41% | 222,270 |
| Oct 29, 2025 | 1,822.00 | 1,843.00 | 1,816.00 | 1,843.00 | 1,843.00 | 0.88% | 100,822 |
| Oct 28, 2025 | 1,814.00 | 1,832.00 | 1,814.00 | 1,827.00 | 1,827.00 | 0.72% | 66,845 |
| Oct 27, 2025 | 1,820.00 | 1,820.00 | 1,806.00 | 1,814.00 | 1,814.00 | 0.11% | 75,125 |
| Oct 24, 2025 | 1,822.00 | 1,828.00 | 1,806.00 | 1,812.00 | 1,812.00 | -0.49% | 31,316 |
| Oct 23, 2025 | 1,811.00 | 1,827.00 | 1,802.00 | 1,821.00 | 1,821.00 | 0.50% | 18,463 |
| Oct 22, 2025 | 1,808.00 | 1,813.00 | 1,794.00 | 1,812.00 | 1,812.00 | 0.22% | 37,314 |
| Oct 21, 2025 | 1,800.00 | 1,820.00 | 1,794.00 | 1,808.00 | 1,808.00 | 0.22% | 47,320 |
| Oct 20, 2025 | 1,828.00 | 1,828.00 | 1,798.00 | 1,804.00 | 1,804.00 | -1.31% | 46,515 |
| Oct 17, 2025 | 1,839.00 | 1,843.00 | 1,826.00 | 1,828.00 | 1,828.00 | -0.60% | 23,691 |
| Oct 16, 2025 | 1,837.00 | 1,862.00 | 1,824.00 | 1,839.00 | 1,839.00 | 0.93% | 55,722 |
| Oct 15, 2025 | 1,791.00 | 1,826.00 | 1,788.00 | 1,822.00 | 1,822.00 | 1.39% | 61,290 |
| Oct 14, 2025 | 1,797.00 | 1,810.00 | 1,791.00 | 1,797.00 | 1,797.00 | - | 30,292 |
| Oct 13, 2025 | 1,812.00 | 1,826.00 | 1,791.00 | 1,797.00 | 1,797.00 | -1.59% | 40,340 |
| Oct 10, 2025 | 1,832.00 | 1,841.00 | 1,820.00 | 1,826.00 | 1,826.00 | -0.87% | 18,369 |
| Oct 2, 2025 | 1,835.00 | 1,850.00 | 1,830.00 | 1,842.00 | 1,842.00 | 0.27% | 46,856 |
| Oct 1, 2025 | 1,827.00 | 1,843.00 | 1,819.00 | 1,837.00 | 1,837.00 | 0.60% | 43,312 |
| Sep 30, 2025 | 1,825.00 | 1,830.00 | 1,810.00 | 1,826.00 | 1,826.00 | 0.05% | 14,575 |
| Sep 29, 2025 | 1,805.00 | 1,825.00 | 1,805.00 | 1,825.00 | 1,825.00 | 1.11% | 26,311 |
| Sep 26, 2025 | 1,823.00 | 1,836.00 | 1,799.00 | 1,805.00 | 1,805.00 | -1.53% | 50,634 |
| Sep 25, 2025 | 1,826.00 | 1,838.00 | 1,799.00 | 1,833.00 | 1,833.00 | 0.38% | 52,929 |
| Sep 24, 2025 | 1,842.00 | 1,844.00 | 1,819.00 | 1,826.00 | 1,826.00 | -0.98% | 44,086 |
| Sep 23, 2025 | 1,843.00 | 1,858.00 | 1,825.00 | 1,844.00 | 1,844.00 | -0.05% | 41,546 |
| Sep 22, 2025 | 1,836.00 | 1,846.00 | 1,829.00 | 1,845.00 | 1,845.00 | 0.49% | 38,401 |