SGA Solutions Co.,Ltd. (KOSDAQ:184230)
South Korea · Delayed Price · Currency is KRW 730.00
-6.00 (-0.82%)
At close: Dec 4, 2025
SGA Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 730.00 | 730.00 | 717.00 | 725.00 | 725.00 | -0.68% | 139,116 |
| Dec 4, 2025 | 748.00 | 748.00 | 726.00 | 730.00 | 730.00 | -0.82% | 106,276 |
| Dec 3, 2025 | 768.00 | 768.00 | 736.00 | 736.00 | 736.00 | -1.21% | 157,623 |
| Dec 2, 2025 | 745.00 | 761.00 | 725.00 | 745.00 | 745.00 | - | 124,273 |
| Dec 1, 2025 | 759.00 | 775.00 | 737.00 | 745.00 | 745.00 | 0.95% | 470,720 |
| Nov 28, 2025 | 738.00 | 745.00 | 724.00 | 738.00 | 738.00 | 0.41% | 280,027 |
| Nov 27, 2025 | 736.00 | 742.00 | 721.00 | 735.00 | 735.00 | -0.27% | 161,105 |
| Nov 26, 2025 | 739.00 | 748.00 | 721.00 | 737.00 | 737.00 | -0.27% | 244,358 |
| Nov 25, 2025 | 748.00 | 755.00 | 701.00 | 739.00 | 739.00 | 1.23% | 273,580 |
| Nov 24, 2025 | 706.00 | 745.00 | 706.00 | 730.00 | 730.00 | 3.40% | 439,777 |
| Nov 21, 2025 | 710.00 | 710.00 | 692.00 | 706.00 | 706.00 | -1.12% | 202,732 |
| Nov 20, 2025 | 710.00 | 720.00 | 706.00 | 714.00 | 714.00 | 0.56% | 260,234 |
| Nov 19, 2025 | 710.00 | 718.00 | 702.00 | 710.00 | 710.00 | - | 272,749 |
| Nov 18, 2025 | 730.00 | 732.00 | 707.00 | 710.00 | 710.00 | -2.74% | 312,636 |
| Nov 17, 2025 | 702.00 | 734.00 | 698.00 | 730.00 | 730.00 | 4.58% | 593,709 |
| Nov 14, 2025 | 681.00 | 790.00 | 663.00 | 698.00 | 698.00 | 2.50% | 2,641,638 |
| Nov 13, 2025 | 677.00 | 689.00 | 667.00 | 681.00 | 681.00 | 1.79% | 118,286 |
| Nov 12, 2025 | 668.00 | 680.00 | 665.00 | 669.00 | 669.00 | 0.15% | 114,974 |
| Nov 11, 2025 | 694.00 | 705.00 | 660.00 | 668.00 | 668.00 | -2.20% | 269,964 |
| Nov 10, 2025 | 657.00 | 694.00 | 657.00 | 683.00 | 683.00 | 3.96% | 146,585 |
| Nov 7, 2025 | 679.00 | 679.00 | 637.00 | 657.00 | 657.00 | -3.52% | 266,825 |
| Nov 6, 2025 | 694.00 | 704.00 | 666.00 | 681.00 | 681.00 | -1.87% | 143,712 |
| Nov 5, 2025 | 671.00 | 700.00 | 642.00 | 694.00 | 694.00 | 2.97% | 408,370 |
| Nov 4, 2025 | 690.00 | 693.00 | 673.00 | 674.00 | 674.00 | -2.32% | 204,502 |
| Nov 3, 2025 | 718.00 | 718.00 | 685.00 | 690.00 | 690.00 | -3.63% | 394,005 |
| Oct 31, 2025 | 684.00 | 732.00 | 680.00 | 716.00 | 716.00 | 5.45% | 641,844 |
| Oct 30, 2025 | 692.00 | 693.00 | 675.00 | 679.00 | 679.00 | -1.88% | 277,471 |
| Oct 29, 2025 | 689.00 | 704.00 | 687.00 | 692.00 | 692.00 | -0.43% | 272,401 |
| Oct 28, 2025 | 699.00 | 709.00 | 680.00 | 695.00 | 695.00 | -0.57% | 339,638 |
| Oct 27, 2025 | 684.00 | 708.00 | 677.00 | 699.00 | 699.00 | 0.87% | 382,462 |
| Oct 24, 2025 | 684.00 | 725.00 | 675.00 | 693.00 | 693.00 | 1.32% | 350,154 |
| Oct 23, 2025 | 710.00 | 725.00 | 684.00 | 684.00 | 684.00 | -5.00% | 783,939 |
| Oct 22, 2025 | 675.00 | 723.00 | 657.00 | 720.00 | 720.00 | 6.67% | 923,187 |
| Oct 21, 2025 | 704.00 | 715.00 | 668.00 | 675.00 | 675.00 | -4.12% | 899,351 |
| Oct 20, 2025 | 709.00 | 709.00 | 684.00 | 704.00 | 704.00 | -0.85% | 238,102 |
| Oct 17, 2025 | 721.00 | 741.00 | 692.00 | 710.00 | 710.00 | -1.53% | 891,187 |
| Oct 16, 2025 | 743.00 | 743.00 | 712.00 | 721.00 | 721.00 | -0.41% | 726,925 |
| Oct 15, 2025 | 718.00 | 744.00 | 710.00 | 724.00 | 724.00 | 0.84% | 295,787 |
| Oct 14, 2025 | 723.00 | 733.00 | 707.00 | 718.00 | 718.00 | -0.83% | 366,103 |
| Oct 13, 2025 | 742.00 | 742.00 | 709.00 | 724.00 | 724.00 | -3.21% | 657,138 |
| Oct 10, 2025 | 740.00 | 756.00 | 735.00 | 748.00 | 748.00 | 1.08% | 388,923 |
| Oct 2, 2025 | 741.00 | 750.00 | 731.00 | 740.00 | 740.00 | -0.13% | 316,549 |
| Oct 1, 2025 | 758.00 | 800.00 | 733.00 | 741.00 | 741.00 | -2.37% | 514,874 |
| Sep 30, 2025 | 800.00 | 800.00 | 749.00 | 759.00 | 759.00 | -2.69% | 456,432 |
| Sep 29, 2025 | 774.00 | 785.00 | 749.00 | 780.00 | 780.00 | 5.41% | 593,897 |
| Sep 26, 2025 | 741.00 | 763.00 | 727.00 | 740.00 | 740.00 | -0.40% | 521,440 |
| Sep 25, 2025 | 750.00 | 751.00 | 723.00 | 743.00 | 743.00 | -0.54% | 1,097,553 |
| Sep 24, 2025 | 790.00 | 858.00 | 747.00 | 747.00 | 747.00 | -2.35% | 5,194,343 |
| Sep 23, 2025 | 769.00 | 790.00 | 759.00 | 765.00 | 765.00 | -3.41% | 749,748 |
| Sep 22, 2025 | 806.00 | 816.00 | 782.00 | 792.00 | 792.00 | -1.49% | 862,524 |