SG&G Corporation (KOSDAQ:040610)
South Korea · Delayed Price · Currency is KRW 1,837.00
+11.00 (0.60%)
At close: Oct 1, 2025
SG&G Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1,839.00 | 1,845.00 | 1,815.00 | 1,836.00 | 1,836.00 | -0.22% | 43,652 |
| Sep 18, 2025 | 1,828.00 | 1,845.00 | 1,820.00 | 1,840.00 | 1,840.00 | 0.66% | 32,564 |
| Sep 17, 2025 | 1,826.00 | 1,843.00 | 1,816.00 | 1,828.00 | 1,828.00 | 0.16% | 32,382 |
| Sep 16, 2025 | 1,843.00 | 1,843.00 | 1,811.00 | 1,825.00 | 1,825.00 | -1.03% | 51,545 |
| Sep 15, 2025 | 1,844.00 | 1,845.00 | 1,834.00 | 1,844.00 | 1,844.00 | - | 16,467 |
| 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 |