SG&G Corporation (KOSDAQ:040610)
South Korea · Delayed Price · Currency is KRW 1,844.00
-2.00 (-0.11%)
At close: Sep 12, 2025
SG&G Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,846.00 | 1,848.00 | 1,829.00 | 1,844.00 | 1,844.00 | -0.11% | 42,686 |
| Sep 11, 2025 | 1,840.00 | 1,853.00 | 1,836.00 | 1,846.00 | 1,846.00 | -0.16% | 23,716 |
| Sep 10, 2025 | 1,835.00 | 1,851.00 | 1,821.00 | 1,849.00 | 1,849.00 | 0.71% | 40,642 |
| Sep 9, 2025 | 1,836.00 | 1,841.00 | 1,819.00 | 1,836.00 | 1,836.00 | 0.05% | 36,647 |
| Sep 8, 2025 | 1,835.00 | 1,840.00 | 1,818.00 | 1,835.00 | 1,835.00 | 0.05% | 25,821 |
| Sep 5, 2025 | 1,814.00 | 1,834.00 | 1,813.00 | 1,834.00 | 1,834.00 | 1.10% | 68,467 |
| Sep 4, 2025 | 1,810.00 | 1,820.00 | 1,801.00 | 1,814.00 | 1,814.00 | 0.22% | 29,182 |
| Sep 3, 2025 | 1,830.00 | 1,832.00 | 1,805.00 | 1,810.00 | 1,810.00 | -1.09% | 28,436 |
| Sep 2, 2025 | 1,836.00 | 1,847.00 | 1,829.00 | 1,830.00 | 1,830.00 | -0.22% | 53,434 |
| Sep 1, 2025 | 1,820.00 | 1,847.00 | 1,804.00 | 1,834.00 | 1,834.00 | 0.77% | 53,623 |
| Aug 29, 2025 | 1,838.00 | 1,846.00 | 1,807.00 | 1,820.00 | 1,820.00 | -0.98% | 49,526 |
| Aug 28, 2025 | 1,820.00 | 1,843.00 | 1,808.00 | 1,838.00 | 1,838.00 | 0.77% | 54,422 |
| Aug 27, 2025 | 1,825.00 | 1,825.00 | 1,807.00 | 1,824.00 | 1,824.00 | -0.05% | 15,544 |
| Aug 26, 2025 | 1,790.00 | 1,828.00 | 1,788.00 | 1,825.00 | 1,825.00 | 1.05% | 50,379 |
| Aug 25, 2025 | 1,779.00 | 1,812.00 | 1,776.00 | 1,806.00 | 1,806.00 | 1.52% | 23,978 |
| Aug 22, 2025 | 1,765.00 | 1,787.00 | 1,758.00 | 1,779.00 | 1,779.00 | 0.68% | 59,546 |
| Aug 21, 2025 | 1,756.00 | 1,772.00 | 1,722.00 | 1,767.00 | 1,767.00 | 0.63% | 54,384 |
| Aug 20, 2025 | 1,770.00 | 1,770.00 | 1,725.00 | 1,756.00 | 1,756.00 | -0.85% | 83,039 |
| Aug 19, 2025 | 1,774.00 | 1,797.00 | 1,762.00 | 1,771.00 | 1,771.00 | -0.28% | 98,974 |
| Aug 18, 2025 | 1,856.00 | 1,856.00 | 1,774.00 | 1,776.00 | 1,776.00 | -3.69% | 88,082 |
| Aug 14, 2025 | 1,845.00 | 1,853.00 | 1,825.00 | 1,844.00 | 1,844.00 | -0.05% | 37,820 |
| Aug 13, 2025 | 1,838.00 | 1,851.00 | 1,811.00 | 1,845.00 | 1,845.00 | 0.38% | 46,865 |
| Aug 12, 2025 | 1,830.00 | 1,849.00 | 1,819.00 | 1,838.00 | 1,838.00 | 0.77% | 48,266 |
| Aug 11, 2025 | 1,853.00 | 1,853.00 | 1,810.00 | 1,824.00 | 1,824.00 | -1.57% | 87,620 |
| Aug 8, 2025 | 1,852.00 | 1,873.00 | 1,850.00 | 1,853.00 | 1,853.00 | 0.05% | 27,113 |
| Aug 7, 2025 | 1,842.00 | 1,853.00 | 1,830.00 | 1,852.00 | 1,852.00 | 0.60% | 19,416 |
| Aug 6, 2025 | 1,833.00 | 1,848.00 | 1,820.00 | 1,841.00 | 1,841.00 | 0.82% | 41,127 |
| Aug 5, 2025 | 1,828.00 | 1,850.00 | 1,818.00 | 1,826.00 | 1,826.00 | 0.22% | 74,634 |
| Aug 4, 2025 | 1,790.00 | 1,827.00 | 1,772.00 | 1,822.00 | 1,822.00 | 1.00% | 65,362 |
| Aug 1, 2025 | 1,851.00 | 1,858.00 | 1,791.00 | 1,804.00 | 1,804.00 | -2.54% | 170,389 |
| Jul 31, 2025 | 1,873.00 | 1,886.00 | 1,847.00 | 1,851.00 | 1,851.00 | -1.17% | 90,000 |
| Jul 30, 2025 | 1,861.00 | 1,873.00 | 1,856.00 | 1,873.00 | 1,873.00 | 0.64% | 38,704 |
| Jul 29, 2025 | 1,846.00 | 1,881.00 | 1,827.00 | 1,861.00 | 1,861.00 | 0.87% | 82,969 |
| Jul 28, 2025 | 1,851.00 | 1,862.00 | 1,812.00 | 1,845.00 | 1,845.00 | -0.59% | 134,763 |
| Jul 25, 2025 | 1,896.00 | 1,896.00 | 1,848.00 | 1,856.00 | 1,856.00 | -2.11% | 95,688 |
| Jul 24, 2025 | 1,948.00 | 1,948.00 | 1,889.00 | 1,896.00 | 1,896.00 | -2.17% | 140,819 |
| Jul 23, 2025 | 1,952.00 | 1,969.00 | 1,934.00 | 1,938.00 | 1,938.00 | -1.27% | 98,595 |
| Jul 22, 2025 | 1,975.00 | 1,989.00 | 1,946.00 | 1,963.00 | 1,963.00 | -1.11% | 104,408 |
| Jul 21, 2025 | 1,989.00 | 2,030.00 | 1,975.00 | 1,985.00 | 1,985.00 | -0.40% | 86,972 |
| Jul 18, 2025 | 2,035.00 | 2,035.00 | 1,985.00 | 1,993.00 | 1,993.00 | -2.06% | 273,323 |
| Jul 17, 2025 | 2,085.00 | 2,090.00 | 2,000.00 | 2,035.00 | 2,035.00 | -2.40% | 194,997 |
| Jul 16, 2025 | 2,050.00 | 2,115.00 | 1,995.00 | 2,085.00 | 2,085.00 | 0.97% | 263,321 |
| Jul 15, 2025 | 2,050.00 | 2,110.00 | 2,035.00 | 2,065.00 | 2,065.00 | 1.23% | 406,765 |
| Jul 14, 2025 | 1,949.00 | 2,075.00 | 1,949.00 | 2,040.00 | 2,040.00 | 5.37% | 629,669 |
| Jul 11, 2025 | 1,950.00 | 1,967.00 | 1,934.00 | 1,936.00 | 1,936.00 | -0.62% | 106,062 |
| Jul 10, 2025 | 1,929.00 | 1,963.00 | 1,917.00 | 1,948.00 | 1,948.00 | 1.14% | 185,174 |
| Jul 9, 2025 | 1,905.00 | 1,932.00 | 1,890.00 | 1,926.00 | 1,926.00 | 0.78% | 70,801 |
| Jul 8, 2025 | 1,903.00 | 1,922.00 | 1,888.00 | 1,911.00 | 1,911.00 | 0.42% | 125,615 |
| Jul 7, 2025 | 1,916.00 | 1,925.00 | 1,892.00 | 1,903.00 | 1,903.00 | -0.78% | 102,759 |
| Jul 4, 2025 | 1,923.00 | 1,940.00 | 1,891.00 | 1,918.00 | 1,918.00 | -0.26% | 177,618 |