SGA Co,. Ltd (KOSDAQ:049470)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,235.00
+25.00 (1.13%)
At close: Aug 1, 2025, 3:30 PM KST

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,110.002,290.002,030.002,235.00-1.13%3,768,426
Jul 31, 20252,440.002,490.002,170.002,210.00--7.14%6,079,213
Jul 30, 20252,150.002,435.002,120.002,380.00-12.26%12,136,339
Jul 29, 20251,980.002,480.001,882.002,120.00-6.91%24,216,753
Jul 28, 20252,050.002,125.001,950.001,983.00--6.90%3,304,365
Jul 25, 20252,135.002,285.001,994.002,130.00-0.71%9,302,010
Jul 24, 20251,864.002,150.001,809.002,115.00-8.46%14,787,561
Jul 23, 20252,220.002,420.001,892.001,950.00--11.36%397,606
Jul 22, 20252,200.002,200.002,200.002,200.00---
Jul 21, 20252,600.002,600.002,045.002,200.00-10.00%50,691,097
Jul 18, 20251,850.002,000.001,701.002,000.00-29.95%8,017,244
Jul 17, 20251,539.001,539.001,539.001,539.00---
Jul 16, 20251,539.001,539.001,539.001,539.00-29.98%3,336,852
Jul 15, 20251,184.001,184.001,184.001,184.00-29.97%1,122,797
Jul 14, 2025911.00911.00911.00911.00-29.96%2,873,402
Jul 11, 2025581.00775.00570.00701.00-9.70%33,687,103
Jul 10, 2025640.00768.00631.00639.00-8.12%43,663,016
Jul 9, 2025455.00591.00455.00591.00-29.89%20,222,617
Jul 8, 2025456.00501.00446.00455.00--0.87%2,420,719
Jul 7, 2025412.00520.00412.00459.00-11.41%12,731,586
Jul 4, 2025440.00441.00412.00412.00--7.21%241,859
Jul 3, 2025428.00445.00420.00444.00-2.78%206,176
Jul 2, 2025436.00440.00418.00432.00--1.82%196,159
Jul 1, 2025435.00450.00434.00440.00-0.23%180,661
Jun 30, 2025442.00456.00434.00439.00--1.57%251,824
Jun 27, 2025436.00459.00430.00446.00-1.36%304,458
Jun 26, 2025440.00443.00429.00440.00--303,394
Jun 25, 2025463.00463.00440.00440.00--4.97%654,796
Jun 24, 2025473.00514.00461.00463.00--4.14%1,851,537
Jun 23, 2025420.00546.00410.00483.00-15.00%9,092,568
Jun 20, 2025431.00431.00415.00420.00--3.89%160,465
Jun 19, 2025420.00453.00420.00437.00-3.31%387,820
Jun 18, 2025422.00430.00405.00423.00--0.70%182,769
Jun 17, 2025414.00451.00414.00426.00-1.43%685,114
Jun 16, 2025404.00429.00395.00420.00-2.94%517,450
Jun 13, 2025406.00432.00393.00408.00-0.49%682,017
Jun 12, 2025410.00450.00393.00406.00--0.98%1,906,557
Jun 11, 2025367.00473.00351.00410.00-10.81%10,866,658
Jun 10, 2025374.00379.00350.00370.00--1.07%261,296
Jun 9, 2025340.00410.00337.00374.00-9.04%1,201,649
Jun 5, 2025346.00370.00341.00343.00--1.15%332,916
Jun 4, 2025353.00356.00347.00347.00--2.53%75,617
Jun 2, 2025361.00363.00350.00356.00--1.39%107,328
May 30, 2025370.00370.00358.00361.00--1.90%78,879
May 29, 2025360.00368.00353.00368.00-2.22%98,011
May 28, 2025358.00370.00350.00360.00-0.56%87,168
May 27, 2025363.00363.00353.00358.00--1.38%65,256
May 26, 2025358.00363.00356.00363.00--76,773
May 23, 2025364.00364.00350.00363.00--0.27%104,267
May 22, 2025365.00365.00354.00364.00--0.27%65,836