SGA Solutions Co.,Ltd. (KOSDAQ:184230)
South Korea · Delayed Price · Currency is KRW 1,719.00
+30.00 (1.78%)
At close: Jul 31, 2026
SGA Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,739.00 | 1,780.00 | 1,689.00 | 1,719.00 | 1,719.00 | 1.78% | 52,118 |
| Jul 30, 2026 | 1,620.00 | 1,800.00 | 1,620.00 | 1,689.00 | 1,689.00 | 3.24% | 36,203 |
| Jul 29, 2026 | 1,735.00 | 1,803.00 | 1,623.00 | 1,636.00 | 1,636.00 | -7.20% | 90,576 |
| Jul 28, 2026 | 1,764.00 | 1,837.00 | 1,713.00 | 1,763.00 | 1,763.00 | -0.06% | 53,013 |
| Jul 27, 2026 | 1,855.00 | 1,855.00 | 1,764.00 | 1,764.00 | 1,764.00 | - | 28,357 |
| Jul 24, 2026 | 1,901.00 | 1,901.00 | 1,762.00 | 1,764.00 | 1,764.00 | -7.21% | 36,528 |
| Jul 23, 2026 | 1,821.00 | 1,998.00 | 1,806.00 | 1,901.00 | 1,901.00 | 4.39% | 126,849 |
| Jul 22, 2026 | 1,799.00 | 1,884.00 | 1,761.00 | 1,821.00 | 1,821.00 | 1.34% | 36,971 |
| Jul 21, 2026 | 1,879.00 | 1,879.00 | 1,736.00 | 1,797.00 | 1,797.00 | -0.33% | 29,046 |
| Jul 20, 2026 | 1,879.00 | 1,879.00 | 1,765.00 | 1,803.00 | 1,803.00 | -4.15% | 40,195 |
| Jul 16, 2026 | 1,845.00 | 1,889.00 | 1,777.00 | 1,881.00 | 1,881.00 | 1.40% | 27,945 |
| Jul 15, 2026 | 1,790.00 | 1,880.00 | 1,765.00 | 1,855.00 | 1,855.00 | 6.30% | 41,897 |
| Jul 14, 2026 | 1,731.00 | 1,749.00 | 1,680.00 | 1,745.00 | 1,745.00 | - | 52,691 |
| Jul 13, 2026 | 1,835.00 | 2,000.00 | 1,740.00 | 1,745.00 | 1,745.00 | -4.90% | 77,450 |
| Jul 10, 2026 | 1,745.00 | 1,851.00 | 1,745.00 | 1,835.00 | 1,835.00 | 5.28% | 42,034 |
| Jul 9, 2026 | 1,736.00 | 1,816.00 | 1,700.00 | 1,743.00 | 1,743.00 | 0.40% | 34,236 |
| Jul 8, 2026 | 1,848.00 | 1,848.00 | 1,711.00 | 1,736.00 | 1,736.00 | -2.09% | 60,357 |
| Jul 7, 2026 | 1,847.00 | 1,847.00 | 1,735.00 | 1,773.00 | 1,773.00 | -0.56% | 53,949 |
| Jul 6, 2026 | 1,886.00 | 1,886.00 | 1,761.00 | 1,783.00 | 1,783.00 | -2.62% | 43,978 |
| Jul 3, 2026 | 1,740.00 | 1,850.00 | 1,684.00 | 1,831.00 | 1,831.00 | 5.23% | 69,990 |
| Jul 2, 2026 | 1,826.00 | 1,848.00 | 1,735.00 | 1,740.00 | 1,740.00 | -4.71% | 105,914 |
| Jul 1, 2026 | 1,847.00 | 1,874.00 | 1,794.00 | 1,826.00 | 1,826.00 | -1.14% | 63,618 |
| Jun 30, 2026 | 1,871.00 | 1,934.00 | 1,795.00 | 1,847.00 | 1,847.00 | -0.05% | 84,345 |
| Jun 29, 2026 | 1,784.00 | 1,870.00 | 1,772.00 | 1,848.00 | 1,848.00 | 3.65% | 71,247 |
| Jun 26, 2026 | 1,742.00 | 1,818.00 | 1,659.00 | 1,783.00 | 1,783.00 | 2.35% | 156,626 |
| Jun 25, 2026 | 1,788.00 | 1,836.00 | 1,727.00 | 1,742.00 | 1,742.00 | -3.38% | 106,252 |
| Jun 24, 2026 | 1,850.00 | 1,894.00 | 1,766.00 | 1,803.00 | 1,803.00 | -2.54% | 149,064 |
| Jun 23, 2026 | 1,903.00 | 1,943.00 | 1,820.00 | 1,850.00 | 1,850.00 | -3.44% | 219,056 |
| Jun 22, 2026 | 1,920.00 | 1,944.00 | 1,896.00 | 1,916.00 | 1,916.00 | 0.68% | 102,641 |
| Jun 19, 2026 | 2,045.00 | 2,045.00 | 1,897.00 | 1,903.00 | 1,903.00 | -6.94% | 255,248 |
| Jun 18, 2026 | 2,080.00 | 2,080.00 | 2,005.00 | 2,045.00 | 2,045.00 | -1.68% | 114,896 |
| Jun 17, 2026 | 2,110.00 | 2,150.00 | 2,055.00 | 2,080.00 | 2,080.00 | 0.73% | 84,353 |
| Jun 16, 2026 | 2,125.00 | 2,185.00 | 2,050.00 | 2,065.00 | 2,065.00 | -2.82% | 169,503 |
| Jun 15, 2026 | 2,220.00 | 2,285.00 | 2,100.00 | 2,125.00 | 2,125.00 | -2.97% | 192,735 |
| Jun 12, 2026 | 2,210.00 | 2,290.00 | 2,170.00 | 2,190.00 | 2,190.00 | 0.46% | 219,872 |
| Jun 11, 2026 | 2,205.00 | 2,235.00 | 2,125.00 | 2,180.00 | 2,180.00 | -3.54% | 158,191 |
| Jun 10, 2026 | 2,290.00 | 2,360.00 | 2,205.00 | 2,260.00 | 2,260.00 | -2.38% | 205,581 |
| Jun 9, 2026 | 2,700.00 | 2,700.00 | 2,315.00 | 2,315.00 | 2,315.00 | -7.58% | 287,126 |
| Jun 8, 2026 | 2,450.00 | 2,505.00 | 2,335.00 | 2,505.00 | 2,505.00 | -1.96% | 189,188 |
| Jun 5, 2026 | 2,700.00 | 2,710.00 | 2,520.00 | 2,555.00 | 2,555.00 | -7.43% | 397,206 |
| Jun 4, 2026 | 2,840.00 | 2,965.00 | 2,750.00 | 2,760.00 | 2,760.00 | -3.66% | 204,653 |
| Jun 2, 2026 | 2,930.00 | 2,940.00 | 2,705.00 | 2,865.00 | 2,865.00 | -3.54% | 302,307 |
| Jun 1, 2026 | 3,095.00 | 3,110.00 | 2,900.00 | 2,970.00 | 2,970.00 | -6.90% | 321,291 |
| May 29, 2026 | 3,510.00 | 3,700.00 | 3,165.00 | 3,190.00 | 3,190.00 | -6.31% | 390,015 |
| May 28, 2026 | 3,730.00 | 3,730.00 | 3,275.00 | 3,405.00 | 3,405.00 | -5.42% | 413,803 |
| May 27, 2026 | 3,900.00 | 4,000.00 | 3,540.00 | 3,600.00 | 3,600.00 | -12.20% | 1,085,285 |
| May 26, 2026 | 4,440.00 | 4,700.00 | 4,100.00 | 4,100.00 | 4,100.00 | 6.22% | 4,407,000 |
| May 22, 2026 | 3,245.00 | 3,860.00 | 3,200.00 | 3,860.00 | 3,860.00 | 29.97% | 1,094,549 |
| May 21, 2026 | 3,145.00 | 3,220.00 | 2,925.00 | 2,970.00 | 2,970.00 | -4.19% | 420,431 |
| May 20, 2026 | 2,960.00 | 3,415.00 | 2,855.00 | 3,100.00 | 3,100.00 | - | 621,950 |