SG&G Corporation (KOSDAQ:040610)
South Korea · Delayed Price · Currency is KRW 2,180.00
+140.00 (6.86%)
At close: Mar 20, 2026
SG&G Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2,045.00 | 2,215.00 | 2,045.00 | 2,180.00 | 2,180.00 | 6.86% | 476,423 |
| Mar 19, 2026 | 2,000.00 | 2,080.00 | 1,988.00 | 2,040.00 | 2,040.00 | 1.49% | 96,424 |
| Mar 18, 2026 | 1,994.00 | 2,045.00 | 1,994.00 | 2,010.00 | 2,010.00 | 0.50% | 81,938 |
| Mar 17, 2026 | 2,100.00 | 2,100.00 | 1,999.00 | 2,000.00 | 2,000.00 | -2.68% | 167,641 |
| Mar 16, 2026 | 1,970.00 | 2,085.00 | 1,965.00 | 2,055.00 | 2,055.00 | 3.84% | 237,146 |
| Mar 13, 2026 | 1,906.00 | 2,015.00 | 1,906.00 | 1,979.00 | 1,979.00 | 1.23% | 250,397 |
| Mar 12, 2026 | 1,903.00 | 1,955.00 | 1,895.00 | 1,955.00 | 1,955.00 | 1.72% | 122,713 |
| Mar 11, 2026 | 1,873.00 | 1,965.00 | 1,873.00 | 1,922.00 | 1,922.00 | 2.67% | 288,794 |
| Mar 10, 2026 | 1,897.00 | 1,974.00 | 1,840.00 | 1,872.00 | 1,872.00 | 3.14% | 274,268 |
| Mar 9, 2026 | 1,855.00 | 1,855.00 | 1,790.00 | 1,815.00 | 1,815.00 | -5.52% | 177,880 |
| Mar 6, 2026 | 1,940.00 | 1,940.00 | 1,860.00 | 1,921.00 | 1,921.00 | -0.98% | 77,282 |
| Mar 5, 2026 | 1,917.00 | 1,955.00 | 1,821.00 | 1,940.00 | 1,940.00 | 6.59% | 200,191 |
| Mar 4, 2026 | 2,000.00 | 2,000.00 | 1,810.00 | 1,820.00 | 1,820.00 | -9.90% | 233,795 |
| Mar 3, 2026 | 2,100.00 | 2,115.00 | 2,020.00 | 2,020.00 | 2,020.00 | -4.72% | 196,989 |
| Feb 27, 2026 | 2,130.00 | 2,155.00 | 2,070.00 | 2,120.00 | 2,120.00 | -0.47% | 317,522 |
| Feb 26, 2026 | 2,210.00 | 2,225.00 | 2,105.00 | 2,130.00 | 2,130.00 | -4.91% | 385,421 |
| Feb 25, 2026 | 2,255.00 | 2,280.00 | 2,195.00 | 2,240.00 | 2,240.00 | -0.88% | 228,490 |
| Feb 24, 2026 | 2,320.00 | 2,330.00 | 2,200.00 | 2,260.00 | 2,260.00 | -2.38% | 387,609 |
| Feb 23, 2026 | 2,300.00 | 2,445.00 | 2,200.00 | 2,315.00 | 2,315.00 | 3.12% | 1,516,375 |
| Feb 20, 2026 | 1,995.00 | 2,505.00 | 1,954.00 | 2,245.00 | 2,245.00 | 12.70% | 4,141,295 |
| Feb 19, 2026 | 1,958.00 | 1,995.00 | 1,940.00 | 1,992.00 | 1,992.00 | 1.74% | 176,121 |
| Feb 13, 2026 | 1,988.00 | 1,993.00 | 1,853.00 | 1,958.00 | 1,958.00 | -1.51% | 130,533 |
| Feb 12, 2026 | 1,974.00 | 1,988.00 | 1,941.00 | 1,988.00 | 1,988.00 | 0.71% | 147,431 |
| Feb 11, 2026 | 1,970.00 | 2,010.00 | 1,935.00 | 1,974.00 | 1,974.00 | 0.82% | 174,407 |
| Feb 10, 2026 | 1,967.00 | 1,980.00 | 1,941.00 | 1,958.00 | 1,958.00 | -0.15% | 99,840 |
| Feb 9, 2026 | 2,055.00 | 2,055.00 | 1,946.00 | 1,961.00 | 1,961.00 | -2.92% | 431,518 |
| Feb 6, 2026 | 2,015.00 | 2,170.00 | 1,943.00 | 2,020.00 | 2,020.00 | 0.50% | 1,164,661 |
| Feb 5, 2026 | 1,881.00 | 2,170.00 | 1,877.00 | 2,010.00 | 2,010.00 | 6.41% | 1,586,834 |
| Feb 4, 2026 | 1,831.00 | 1,889.00 | 1,803.00 | 1,889.00 | 1,889.00 | 3.17% | 211,657 |
| Feb 3, 2026 | 1,803.00 | 1,833.00 | 1,803.00 | 1,831.00 | 1,831.00 | 1.72% | 107,737 |
| Feb 2, 2026 | 1,822.00 | 1,822.00 | 1,785.00 | 1,800.00 | 1,800.00 | -1.21% | 102,308 |
| Jan 30, 2026 | 1,803.00 | 1,824.00 | 1,783.00 | 1,822.00 | 1,822.00 | 1.17% | 144,550 |
| Jan 29, 2026 | 1,803.00 | 1,816.00 | 1,781.00 | 1,801.00 | 1,801.00 | -0.11% | 90,401 |
| Jan 28, 2026 | 1,796.00 | 1,814.00 | 1,788.00 | 1,803.00 | 1,803.00 | 0.39% | 71,103 |
| Jan 27, 2026 | 1,800.00 | 1,801.00 | 1,791.00 | 1,796.00 | 1,796.00 | 0.17% | 33,085 |
| Jan 26, 2026 | 1,777.00 | 1,800.00 | 1,759.00 | 1,793.00 | 1,793.00 | 0.90% | 54,519 |
| Jan 23, 2026 | 1,713.00 | 1,814.00 | 1,704.00 | 1,777.00 | 1,777.00 | 3.92% | 177,488 |
| Jan 22, 2026 | 1,715.00 | 1,728.00 | 1,682.00 | 1,710.00 | 1,710.00 | -0.23% | 115,456 |
| Jan 21, 2026 | 1,729.00 | 1,729.00 | 1,701.00 | 1,714.00 | 1,714.00 | -1.21% | 38,018 |
| Jan 20, 2026 | 1,724.00 | 1,740.00 | 1,719.00 | 1,735.00 | 1,735.00 | 0.64% | 72,234 |
| Jan 19, 2026 | 1,730.00 | 1,740.00 | 1,713.00 | 1,724.00 | 1,724.00 | -0.92% | 71,933 |
| Jan 16, 2026 | 1,756.00 | 1,757.00 | 1,733.00 | 1,740.00 | 1,740.00 | -0.91% | 40,570 |
| Jan 15, 2026 | 1,761.00 | 1,763.00 | 1,731.00 | 1,756.00 | 1,756.00 | -0.28% | 43,586 |
| Jan 14, 2026 | 1,733.00 | 1,763.00 | 1,724.00 | 1,761.00 | 1,761.00 | 1.21% | 36,521 |
| Jan 13, 2026 | 1,770.00 | 1,776.00 | 1,731.00 | 1,740.00 | 1,740.00 | -1.64% | 35,721 |
| Jan 12, 2026 | 1,769.00 | 1,775.00 | 1,748.00 | 1,769.00 | 1,769.00 | 0.57% | 40,531 |
| Jan 9, 2026 | 1,752.00 | 1,769.00 | 1,730.00 | 1,759.00 | 1,759.00 | 0.40% | 41,600 |
| Jan 8, 2026 | 1,758.00 | 1,771.00 | 1,736.00 | 1,752.00 | 1,752.00 | -1.18% | 33,193 |
| Jan 7, 2026 | 1,786.00 | 1,791.00 | 1,720.00 | 1,773.00 | 1,773.00 | -0.67% | 115,617 |
| Jan 6, 2026 | 1,800.00 | 1,800.00 | 1,766.00 | 1,785.00 | 1,785.00 | 0.28% | 72,689 |