Skip to main content
logo
SGA Solutions Co.,Ltd. (KOSDAQ:184230)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,770.00
+185.00 (5.16%)
At close: Apr 30, 2026

SGA Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,650.003,910.003,570.003,770.003,770.005.16%1,113,371
Apr 29, 20263,850.003,850.003,545.003,585.003,585.00-4.27%853,001
Apr 28, 20264,100.004,100.003,680.003,745.003,745.00-8.66%1,367,378
Apr 27, 20264,295.004,325.004,015.004,100.004,100.00-5.53%745,927
Apr 24, 20264,560.004,560.004,160.004,340.004,340.00-6.77%1,404,978
Apr 23, 20265,000.005,050.004,230.004,655.004,655.00-12.83%3,667,472
Apr 22, 20266,160.006,325.005,225.005,340.005,340.00-8.56%4,821,750
Apr 21, 20266,275.006,795.004,735.005,840.005,840.0011.66%14,698,588
Apr 20, 20264,295.005,230.004,200.005,230.005,230.0029.94%3,554,830
Apr 17, 20264,940.005,435.003,595.004,025.004,025.00-11.83%4,900,654
Apr 16, 20264,285.004,565.004,110.004,565.004,565.0029.87%4,269,984
Apr 15, 20262,750.003,515.002,750.003,515.003,515.0029.94%3,275,856
Apr 14, 20262,625.002,740.002,625.002,705.002,705.003.05%68,323
Apr 13, 20262,550.002,675.002,505.002,625.002,625.002.94%43,036
Apr 10, 20262,545.002,595.002,495.002,550.002,550.000.20%21,656
Apr 9, 20262,600.002,605.002,520.002,545.002,545.00-0.59%23,257
Apr 8, 20262,500.002,595.002,485.002,560.002,560.003.02%35,451
Apr 7, 20262,560.002,580.002,450.002,485.002,485.00-2.93%102,372
Apr 6, 20262,670.002,670.002,540.002,560.002,560.00-4.12%46,233
Apr 3, 20262,765.002,765.002,610.002,670.002,670.00-16,718
Apr 2, 20262,750.002,985.002,670.002,670.002,670.00-1.66%54,768
Apr 1, 20262,630.002,755.002,630.002,715.002,715.003.43%18,553
Mar 31, 20262,690.002,695.002,605.002,625.002,625.00-2.78%31,071
Mar 30, 20262,690.002,710.002,600.002,700.002,700.000.37%45,014
Mar 27, 20262,645.002,755.002,590.002,690.002,690.001.70%15,105
Mar 26, 20262,800.002,820.002,525.002,645.002,645.00-3.64%22,121
Mar 25, 20262,665.002,775.002,620.002,745.002,745.003.58%25,132
Mar 24, 20262,675.002,700.002,615.002,650.002,650.00-0.56%46,097
Mar 23, 20262,825.002,825.002,655.002,665.002,665.00-4.31%25,941
Mar 20, 20262,805.002,835.002,730.002,785.002,785.00-0.54%22,234
Mar 19, 20262,760.002,800.002,700.002,800.002,800.00-35,895
Mar 18, 20262,840.002,870.002,735.002,800.002,800.00-58,628
Mar 17, 20262,885.002,890.002,795.002,800.002,800.00-1.93%32,357
Mar 16, 20262,875.002,895.002,830.002,855.002,855.00-0.70%37,553
Mar 13, 20262,795.002,885.002,770.002,875.002,875.002.13%34,884
Mar 12, 20262,855.002,885.002,765.002,815.002,815.00-1.23%31,887
Mar 11, 20262,850.002,870.002,785.002,850.002,850.003.45%50,160
Mar 10, 20262,705.002,855.002,705.002,755.002,755.002.80%30,064
Mar 9, 20262,875.002,875.002,590.002,680.002,680.00-8.38%173,915
Mar 6, 20262,860.002,940.002,820.002,925.002,925.002.63%42,548
Mar 5, 20262,810.002,935.002,745.002,850.002,850.005.56%126,910
Mar 4, 20262,850.002,945.002,685.002,700.002,700.00-8.94%135,903
Mar 3, 20262,950.003,200.002,890.002,965.002,965.00-3.73%216,084
Feb 27, 20263,265.003,265.003,075.003,080.003,080.00-3.90%281,459
Feb 26, 20263,170.003,970.003,120.003,205.003,205.001.10%3,013,560
Feb 25, 20263,010.003,175.002,920.003,170.003,170.005.49%172,808
Feb 24, 20262,950.003,005.002,915.003,005.003,005.002.21%72,619
Feb 23, 20262,935.002,970.002,845.002,940.002,940.00-0.34%108,107
Feb 20, 20263,000.003,000.002,865.002,950.002,950.00-0.84%79,837
Feb 19, 20262,890.003,025.002,875.002,975.002,975.003.84%115,997