SGA Co,. Ltd (KOSDAQ:049470)
South Korea · Delayed Price · Currency is KRW 2,715.00
+240.00 (9.70%)
At close: Aug 22, 2025, 3:30 PM KST
SGA Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2,530.00 | 2,860.00 | 2,420.00 | 2,715.00 | - | 9.70% | 7,106,922 |
| Aug 21, 2025 | 2,470.00 | 2,570.00 | 2,360.00 | 2,475.00 | - | 4.21% | 3,206,829 |
| Aug 20, 2025 | 2,275.00 | 2,460.00 | 2,225.00 | 2,375.00 | - | -0.21% | 4,087,971 |
| Aug 19, 2025 | 2,170.00 | 2,645.00 | 2,090.00 | 2,380.00 | - | 5.78% | 14,721,653 |
| Aug 18, 2025 | 1,790.00 | 2,325.00 | 1,789.00 | 2,250.00 | - | 25.77% | 11,892,673 |
| Aug 14, 2025 | 1,843.00 | 1,930.00 | 1,756.00 | 1,789.00 | - | -2.56% | 1,261,780 |
| Aug 13, 2025 | 1,875.00 | 1,976.00 | 1,800.00 | 1,836.00 | - | -1.71% | 1,729,630 |
| Aug 12, 2025 | 2,000.00 | 2,035.00 | 1,859.00 | 1,868.00 | - | -6.51% | 1,699,445 |
| Aug 11, 2025 | 2,020.00 | 2,155.00 | 1,980.00 | 1,998.00 | - | -3.48% | 2,049,346 |
| Aug 8, 2025 | 2,125.00 | 2,130.00 | 2,035.00 | 2,070.00 | - | -3.94% | 1,103,317 |
| Aug 7, 2025 | 1,986.00 | 2,200.00 | 1,986.00 | 2,155.00 | - | 6.95% | 3,090,837 |
| Aug 6, 2025 | 2,035.00 | 2,060.00 | 1,960.00 | 2,015.00 | - | -0.74% | 2,243,166 |
| Aug 5, 2025 | 2,095.00 | 2,160.00 | 1,997.00 | 2,030.00 | - | -2.40% | 2,196,582 |
| Aug 4, 2025 | 2,255.00 | 2,270.00 | 2,050.00 | 2,080.00 | - | -6.94% | 2,705,751 |
| Aug 1, 2025 | 2,110.00 | 2,290.00 | 2,030.00 | 2,235.00 | - | 1.13% | 3,768,426 |
| Jul 31, 2025 | 2,440.00 | 2,490.00 | 2,170.00 | 2,210.00 | - | -7.14% | 6,079,213 |
| Jul 30, 2025 | 2,150.00 | 2,435.00 | 2,120.00 | 2,380.00 | - | 12.26% | 12,136,339 |
| Jul 29, 2025 | 1,980.00 | 2,480.00 | 1,882.00 | 2,120.00 | - | 6.91% | 24,216,753 |
| Jul 28, 2025 | 2,050.00 | 2,125.00 | 1,950.00 | 1,983.00 | - | -6.90% | 3,304,365 |
| Jul 25, 2025 | 2,135.00 | 2,285.00 | 1,994.00 | 2,130.00 | - | 0.71% | 9,302,010 |
| Jul 24, 2025 | 1,864.00 | 2,150.00 | 1,809.00 | 2,115.00 | - | 8.46% | 14,787,561 |
| Jul 23, 2025 | 2,220.00 | 2,420.00 | 1,892.00 | 1,950.00 | - | -11.36% | 397,606 |
| Jul 22, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | - | - |
| Jul 21, 2025 | 2,600.00 | 2,600.00 | 2,045.00 | 2,200.00 | - | 10.00% | 50,691,097 |
| Jul 18, 2025 | 1,850.00 | 2,000.00 | 1,701.00 | 2,000.00 | - | 29.95% | 8,017,244 |
| Jul 17, 2025 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | - | - | - |
| Jul 16, 2025 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | - | 29.98% | 3,336,852 |
| Jul 15, 2025 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | 29.97% | 1,122,797 |
| Jul 14, 2025 | 911.00 | 911.00 | 911.00 | 911.00 | - | 29.96% | 2,873,402 |
| Jul 11, 2025 | 581.00 | 775.00 | 570.00 | 701.00 | - | 9.70% | 33,687,103 |
| Jul 10, 2025 | 640.00 | 768.00 | 631.00 | 639.00 | - | 8.12% | 43,663,016 |
| Jul 9, 2025 | 455.00 | 591.00 | 455.00 | 591.00 | - | 29.89% | 20,222,617 |
| Jul 8, 2025 | 456.00 | 501.00 | 446.00 | 455.00 | - | -0.87% | 2,420,719 |
| Jul 7, 2025 | 412.00 | 520.00 | 412.00 | 459.00 | - | 11.41% | 12,731,586 |
| Jul 4, 2025 | 440.00 | 441.00 | 412.00 | 412.00 | - | -7.21% | 241,859 |
| Jul 3, 2025 | 428.00 | 445.00 | 420.00 | 444.00 | - | 2.78% | 206,176 |
| Jul 2, 2025 | 436.00 | 440.00 | 418.00 | 432.00 | - | -1.82% | 196,159 |
| Jul 1, 2025 | 435.00 | 450.00 | 434.00 | 440.00 | - | 0.23% | 180,661 |
| Jun 30, 2025 | 442.00 | 456.00 | 434.00 | 439.00 | - | -1.57% | 251,824 |
| Jun 27, 2025 | 436.00 | 459.00 | 430.00 | 446.00 | - | 1.36% | 304,458 |
| Jun 26, 2025 | 440.00 | 443.00 | 429.00 | 440.00 | - | - | 303,394 |
| Jun 25, 2025 | 463.00 | 463.00 | 440.00 | 440.00 | - | -4.97% | 654,796 |
| Jun 24, 2025 | 473.00 | 514.00 | 461.00 | 463.00 | - | -4.14% | 1,851,537 |
| Jun 23, 2025 | 420.00 | 546.00 | 410.00 | 483.00 | - | 15.00% | 9,092,568 |
| Jun 20, 2025 | 431.00 | 431.00 | 415.00 | 420.00 | - | -3.89% | 160,465 |
| Jun 19, 2025 | 420.00 | 453.00 | 420.00 | 437.00 | - | 3.31% | 387,820 |
| Jun 18, 2025 | 422.00 | 430.00 | 405.00 | 423.00 | - | -0.70% | 182,769 |
| Jun 17, 2025 | 414.00 | 451.00 | 414.00 | 426.00 | - | 1.43% | 685,114 |
| Jun 16, 2025 | 404.00 | 429.00 | 395.00 | 420.00 | - | 2.94% | 517,450 |
| Jun 13, 2025 | 406.00 | 432.00 | 393.00 | 408.00 | - | 0.49% | 682,017 |