SGA Solutions Co.,Ltd. (KOSDAQ:184230)
South Korea · Delayed Price · Currency is KRW 585.00
+15.00 (2.63%)
At close: Mar 6, 2026
SGA Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 572.00 | 588.00 | 564.00 | 585.00 | 585.00 | 2.63% | 209,996 |
| Mar 5, 2026 | 562.00 | 587.00 | 549.00 | 570.00 | 570.00 | 5.56% | 582,636 |
| Mar 4, 2026 | 570.00 | 589.00 | 537.00 | 540.00 | 540.00 | -8.94% | 679,517 |
| Mar 3, 2026 | 590.00 | 640.00 | 578.00 | 593.00 | 593.00 | -3.73% | 1,070,628 |
| Feb 27, 2026 | 653.00 | 653.00 | 615.00 | 616.00 | 616.00 | -3.90% | 1,406,104 |
| Feb 26, 2026 | 634.00 | 794.00 | 624.00 | 641.00 | 641.00 | 1.10% | 15,046,770 |
| Feb 25, 2026 | 602.00 | 635.00 | 584.00 | 634.00 | 634.00 | 5.49% | 864,043 |
| Feb 24, 2026 | 590.00 | 601.00 | 583.00 | 601.00 | 601.00 | 2.21% | 363,095 |
| Feb 23, 2026 | 587.00 | 594.00 | 569.00 | 588.00 | 588.00 | -0.34% | 540,535 |
| Feb 20, 2026 | 600.00 | 600.00 | 573.00 | 590.00 | 590.00 | -0.84% | 399,177 |
| Feb 19, 2026 | 578.00 | 605.00 | 575.00 | 595.00 | 595.00 | 3.84% | 579,905 |
| Feb 13, 2026 | 609.00 | 612.00 | 573.00 | 573.00 | 573.00 | -6.37% | 725,319 |
| Feb 12, 2026 | 612.00 | 616.00 | 600.00 | 612.00 | 612.00 | - | 254,318 |
| Feb 11, 2026 | 609.00 | 614.00 | 596.00 | 612.00 | 612.00 | 0.49% | 100,386 |
| Feb 10, 2026 | 608.00 | 611.00 | 600.00 | 609.00 | 609.00 | 0.83% | 126,727 |
| Feb 9, 2026 | 601.00 | 610.00 | 596.00 | 604.00 | 604.00 | 0.50% | 187,968 |
| Feb 6, 2026 | 600.00 | 607.00 | 583.00 | 601.00 | 601.00 | - | 224,787 |
| Feb 5, 2026 | 611.00 | 611.00 | 597.00 | 601.00 | 601.00 | -1.64% | 165,789 |
| Feb 4, 2026 | 615.00 | 615.00 | 591.00 | 611.00 | 611.00 | - | 140,264 |
| Feb 3, 2026 | 599.00 | 614.00 | 596.00 | 611.00 | 611.00 | 2.86% | 197,371 |
| Feb 2, 2026 | 618.00 | 618.00 | 585.00 | 594.00 | 594.00 | -2.46% | 448,200 |
| Jan 30, 2026 | 615.00 | 615.00 | 592.00 | 609.00 | 609.00 | 0.66% | 352,191 |
| Jan 29, 2026 | 621.00 | 629.00 | 599.00 | 605.00 | 605.00 | -2.73% | 281,018 |
| Jan 28, 2026 | 627.00 | 628.00 | 606.00 | 622.00 | 622.00 | 0.16% | 244,061 |
| Jan 27, 2026 | 604.00 | 622.00 | 604.00 | 621.00 | 621.00 | 2.81% | 303,742 |
| Jan 26, 2026 | 588.00 | 621.00 | 585.00 | 604.00 | 604.00 | 3.25% | 283,593 |
| Jan 23, 2026 | 586.00 | 602.00 | 561.00 | 585.00 | 585.00 | - | 292,660 |
| Jan 22, 2026 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.52% | 201,766 |
| Jan 21, 2026 | 597.00 | 608.00 | 581.00 | 594.00 | 594.00 | -0.50% | 125,331 |
| Jan 20, 2026 | 578.00 | 601.00 | 571.00 | 597.00 | 597.00 | 3.47% | 242,560 |
| Jan 19, 2026 | 635.00 | 635.00 | 576.00 | 577.00 | 577.00 | -6.79% | 589,743 |
| Jan 16, 2026 | 617.00 | 645.00 | 607.00 | 619.00 | 619.00 | 0.32% | 247,308 |
| Jan 15, 2026 | 630.00 | 641.00 | 617.00 | 617.00 | 617.00 | -2.06% | 245,020 |
| Jan 14, 2026 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | -2.02% | 127,239 |
| Jan 13, 2026 | 621.00 | 645.00 | 621.00 | 643.00 | 643.00 | 2.88% | 242,931 |
| Jan 12, 2026 | 630.00 | 648.00 | 620.00 | 625.00 | 625.00 | -0.79% | 298,246 |
| Jan 9, 2026 | 617.00 | 638.00 | 617.00 | 630.00 | 630.00 | 1.61% | 116,612 |
| Jan 8, 2026 | 620.00 | 625.00 | 609.00 | 620.00 | 620.00 | - | 137,292 |
| Jan 7, 2026 | 630.00 | 638.00 | 599.00 | 620.00 | 620.00 | -1.59% | 147,554 |
| Jan 6, 2026 | 647.00 | 654.00 | 626.00 | 630.00 | 630.00 | -2.63% | 180,279 |
| Jan 5, 2026 | 646.00 | 651.00 | 632.00 | 647.00 | 647.00 | 0.62% | 255,361 |
| Jan 2, 2026 | 650.00 | 655.00 | 640.00 | 643.00 | 643.00 | 2.39% | 315,406 |
| Dec 30, 2025 | 719.00 | 737.00 | 625.00 | 628.00 | 628.00 | -6.55% | 1,095,372 |
| Dec 29, 2025 | 617.00 | 679.00 | 617.00 | 672.00 | 672.00 | 4.87% | 532,781 |
| Dec 26, 2025 | 636.89 | 642.72 | 614.56 | 640.78 | 640.78 | 0.30% | 308,898 |
| Dec 24, 2025 | 629.13 | 638.84 | 609.71 | 638.84 | 638.83 | 1.39% | 219,991 |
| Dec 23, 2025 | 645.63 | 646.60 | 604.85 | 630.10 | 630.10 | -1.82% | 558,589 |
| Dec 22, 2025 | 640.78 | 664.08 | 631.07 | 641.75 | 641.75 | 0.15% | 742,834 |
| Dec 19, 2025 | 631.07 | 656.31 | 628.16 | 640.78 | 640.78 | 0.92% | 158,762 |
| Dec 18, 2025 | 663.11 | 665.05 | 627.18 | 634.95 | 634.95 | -1.65% | 219,869 |