SG&G Corporation (KOSDAQ:040610)
South Korea · Delayed Price · Currency is KRW 3,230.00
+60.00 (1.89%)
At close: Aug 11, 2026
SG&G Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,145.00 | 3,290.00 | 3,120.00 | 3,230.00 | 3,230.00 | 1.89% | 19,526 |
| Aug 10, 2026 | 3,130.00 | 3,190.00 | 3,120.00 | 3,170.00 | 3,170.00 | 1.28% | 34,060 |
| Aug 7, 2026 | 3,160.00 | 3,195.00 | 3,080.00 | 3,130.00 | 3,130.00 | -0.95% | 24,787 |
| Aug 6, 2026 | 3,160.00 | 3,210.00 | 3,120.00 | 3,160.00 | 3,160.00 | -1.25% | 9,148 |
| Aug 5, 2026 | 3,140.00 | 3,225.00 | 3,110.00 | 3,200.00 | 3,200.00 | 1.11% | 20,924 |
| Aug 4, 2026 | 3,030.00 | 3,190.00 | 3,000.00 | 3,165.00 | 3,165.00 | 6.03% | 39,516 |
| Aug 3, 2026 | 2,950.00 | 3,015.00 | 2,910.00 | 2,985.00 | 2,985.00 | 0.84% | 17,386 |
| Jul 31, 2026 | 2,805.00 | 2,960.00 | 2,745.00 | 2,960.00 | 2,960.00 | 5.90% | 30,085 |
| Jul 30, 2026 | 2,695.00 | 2,875.00 | 2,685.00 | 2,795.00 | 2,795.00 | 1.45% | 59,411 |
| Jul 29, 2026 | 2,980.00 | 2,980.00 | 2,725.00 | 2,755.00 | 2,755.00 | -6.77% | 73,808 |
| Jul 28, 2026 | 3,075.00 | 3,075.00 | 2,895.00 | 2,955.00 | 2,955.00 | -2.80% | 44,109 |
| Jul 27, 2026 | 3,050.00 | 3,130.00 | 2,990.00 | 3,040.00 | 3,040.00 | -0.16% | 18,569 |
| Jul 24, 2026 | 3,060.00 | 3,125.00 | 3,005.00 | 3,045.00 | 3,045.00 | -1.46% | 8,366 |
| Jul 23, 2026 | 2,980.00 | 3,125.00 | 2,975.00 | 3,090.00 | 3,090.00 | 3.69% | 45,684 |
| Jul 22, 2026 | 3,015.00 | 3,090.00 | 2,970.00 | 2,980.00 | 2,980.00 | -1.97% | 31,318 |
| Jul 21, 2026 | 2,970.00 | 3,050.00 | 2,920.00 | 3,040.00 | 3,040.00 | 1.67% | 23,207 |
| Jul 20, 2026 | 3,100.00 | 3,200.00 | 2,950.00 | 2,990.00 | 2,990.00 | -3.55% | 21,544 |
| Jul 16, 2026 | 3,210.00 | 3,210.00 | 3,000.00 | 3,100.00 | 3,100.00 | -3.43% | 39,233 |
| Jul 15, 2026 | 3,025.00 | 3,270.00 | 3,020.00 | 3,210.00 | 3,210.00 | 4.39% | 37,443 |
| Jul 14, 2026 | 3,070.00 | 3,167.00 | 2,970.00 | 3,075.00 | 3,075.00 | -0.81% | 42,008 |
| Jul 13, 2026 | 3,155.00 | 3,255.00 | 3,000.00 | 3,100.00 | 3,100.00 | -2.52% | 27,929 |
| Jul 10, 2026 | 3,025.00 | 3,235.00 | 3,025.00 | 3,180.00 | 3,180.00 | 4.61% | 15,403 |
| Jul 9, 2026 | 3,100.00 | 3,190.00 | 2,975.00 | 3,040.00 | 3,040.00 | -2.72% | 39,197 |
| Jul 8, 2026 | 3,230.00 | 3,345.00 | 3,000.00 | 3,125.00 | 3,125.00 | -3.85% | 68,135 |
| Jul 7, 2026 | 3,345.00 | 3,385.00 | 3,205.00 | 3,250.00 | 3,250.00 | -2.84% | 20,220 |
| Jul 6, 2026 | 3,285.00 | 3,345.00 | 3,145.00 | 3,345.00 | 3,345.00 | 2.14% | 25,783 |
| Jul 3, 2026 | 3,205.00 | 3,290.00 | 3,170.00 | 3,275.00 | 3,275.00 | 2.18% | 20,485 |
| Jul 2, 2026 | 3,260.00 | 3,375.00 | 3,170.00 | 3,205.00 | 3,205.00 | -3.32% | 25,163 |
| Jul 1, 2026 | 3,130.00 | 3,395.00 | 3,010.00 | 3,315.00 | 3,315.00 | 10.32% | 94,814 |
| Jun 30, 2026 | 3,010.00 | 3,040.00 | 2,900.00 | 3,005.00 | 3,005.00 | -0.33% | 22,050 |
| Jun 29, 2026 | 2,685.00 | 3,020.00 | 2,685.00 | 3,015.00 | 3,015.00 | 5.24% | 78,049 |
| Jun 26, 2026 | 2,965.00 | 2,980.00 | 2,775.00 | 2,865.00 | 2,865.00 | -1.55% | 67,812 |
| Jun 25, 2026 | 2,895.00 | 2,950.00 | 2,855.00 | 2,910.00 | 2,910.00 | 0.52% | 16,380 |
| Jun 24, 2026 | 2,855.00 | 2,910.00 | 2,825.00 | 2,895.00 | 2,895.00 | 1.40% | 31,590 |
| Jun 23, 2026 | 2,945.00 | 2,990.00 | 2,855.00 | 2,855.00 | 2,855.00 | -3.06% | 61,067 |
| Jun 22, 2026 | 3,000.00 | 3,050.00 | 2,920.00 | 2,945.00 | 2,945.00 | -2.16% | 48,034 |
| Jun 19, 2026 | 3,180.00 | 3,180.00 | 2,985.00 | 3,010.00 | 3,010.00 | -5.79% | 78,533 |
| Jun 18, 2026 | 3,240.00 | 3,295.00 | 3,130.00 | 3,195.00 | 3,195.00 | -1.39% | 45,171 |
| Jun 17, 2026 | 3,185.00 | 3,260.00 | 3,170.00 | 3,240.00 | 3,240.00 | 1.09% | 37,789 |
| Jun 16, 2026 | 3,240.00 | 3,250.00 | 3,140.00 | 3,205.00 | 3,205.00 | 0.63% | 35,595 |
| Jun 15, 2026 | 3,210.00 | 3,275.00 | 3,150.00 | 3,185.00 | 3,185.00 | 0.31% | 71,026 |
| Jun 12, 2026 | 3,200.00 | 3,265.00 | 3,130.00 | 3,175.00 | 3,175.00 | 2.25% | 28,732 |
| Jun 11, 2026 | 3,105.00 | 3,155.00 | 3,040.00 | 3,105.00 | 3,105.00 | -0.80% | 18,854 |
| Jun 10, 2026 | 3,095.00 | 3,160.00 | 3,030.00 | 3,130.00 | 3,130.00 | 0.32% | 52,850 |
| Jun 9, 2026 | 3,260.00 | 3,260.00 | 3,030.00 | 3,120.00 | 3,120.00 | 3.14% | 62,349 |
| Jun 8, 2026 | 3,155.00 | 3,155.00 | 3,000.00 | 3,025.00 | 3,025.00 | -5.76% | 45,695 |
| Jun 5, 2026 | 3,350.00 | 3,350.00 | 3,110.00 | 3,210.00 | 3,210.00 | -1.68% | 31,537 |
| Jun 4, 2026 | 3,200.00 | 3,410.00 | 3,165.00 | 3,265.00 | 3,265.00 | 2.03% | 30,504 |
| Jun 2, 2026 | 3,105.00 | 3,250.00 | 3,045.00 | 3,200.00 | 3,200.00 | 0.79% | 68,793 |
| Jun 1, 2026 | 3,355.00 | 3,355.00 | 3,125.00 | 3,175.00 | 3,175.00 | -5.22% | 193,064 |