Skip to main content
SGA Solutions Co.,Ltd. (KOSDAQ:184230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,480.00
+50.00 (2.06%)
At close: Nov 13, 2026

SGA Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,405.002,550.002,400.002,480.002,480.002.06%545,109
Nov 12, 20262,505.002,690.002,365.002,430.002,430.00-3.76%820,808
Nov 11, 20262,620.002,760.002,510.002,525.002,525.000.40%1,649,632
Nov 10, 20262,495.002,605.002,420.002,515.002,515.00-0.59%978,343
Nov 9, 20262,535.002,675.002,385.002,530.002,530.005.20%1,833,457
Nov 6, 20262,330.002,465.002,250.002,405.002,405.00-4.94%750,264
Nov 5, 20262,845.002,860.002,410.002,530.002,530.00-8.50%1,695,270
Nov 4, 20262,910.003,245.002,655.002,765.002,765.00-8.29%2,757,630
Nov 3, 20263,510.003,545.002,885.003,015.003,015.00-9.87%5,339,030
Nov 2, 20262,760.003,345.002,640.003,345.003,345.0029.90%12,581,055
Oct 30, 20262,000.002,575.001,998.002,575.002,575.0029.98%1,319,094
Oct 29, 20262,140.002,140.001,929.001,981.001,981.00-4.76%86,374
Oct 28, 20261,998.002,145.001,966.002,080.002,080.007.88%259,864
Oct 27, 20261,969.001,969.001,900.001,928.001,928.000.57%34,393
Oct 26, 20262,000.002,020.001,900.001,917.001,917.00-1.94%74,536
Oct 23, 20261,979.002,075.001,929.001,955.001,955.00-1.21%80,629
Oct 22, 20261,995.002,070.001,961.001,979.001,979.000.51%49,130
Oct 21, 20262,030.002,065.001,939.001,969.001,969.000.51%48,405
Oct 20, 20262,020.002,035.001,956.001,959.001,959.00-3.50%41,396
Oct 19, 20261,950.002,040.001,931.002,030.002,030.002.22%43,270
Oct 16, 20261,977.002,060.001,959.001,986.001,986.003.44%39,153
Oct 15, 20262,005.002,015.001,901.001,920.001,920.00-6.80%102,783
Oct 14, 20262,025.002,140.002,020.002,060.002,060.001.98%80,917
Oct 13, 20262,010.002,090.001,973.002,020.002,020.00-1.22%111,879
Oct 12, 20262,145.002,180.002,035.002,045.002,045.00-4.66%75,685
Oct 8, 20262,270.002,300.002,100.002,145.002,145.00-5.51%109,268
Oct 7, 20262,585.002,585.002,240.002,270.002,270.00-4.22%400,285
Oct 6, 20262,340.002,550.002,190.002,370.002,370.0015.61%850,323
Oct 2, 20262,020.002,070.002,010.002,050.002,050.000.49%37,852
Oct 1, 20262,005.002,080.001,984.002,040.002,040.000.99%55,099
Sep 30, 20262,030.002,080.002,020.002,020.002,020.00-0.49%53,607
Sep 29, 20262,190.002,190.002,025.002,030.002,030.00-4.69%45,181
Sep 28, 20262,110.002,175.002,070.002,130.002,130.000.95%92,779
Sep 23, 20262,095.002,230.002,055.002,110.002,110.000.72%154,593
Sep 22, 20262,125.002,200.002,060.002,095.002,095.00-1.41%99,561
Sep 21, 20262,290.002,290.002,105.002,125.002,125.00-4.71%296,718
Sep 18, 20262,180.002,395.002,100.002,230.002,230.004.45%485,114
Sep 17, 20262,185.002,250.002,100.002,135.002,135.00-2.29%120,825
Sep 16, 20262,310.002,350.002,160.002,185.002,185.00-5.41%204,252
Sep 15, 20262,400.002,475.002,140.002,310.002,310.000.22%971,665
Sep 14, 20261,954.002,360.001,930.002,305.002,305.0020.37%1,461,807
Sep 11, 20261,820.002,105.001,808.001,915.001,915.007.16%547,558
Sep 10, 20261,850.001,850.001,760.001,787.001,787.00-2.19%24,956
Sep 9, 20261,800.001,836.001,780.001,827.001,827.001.50%15,051
Sep 8, 20261,831.001,850.001,792.001,800.001,800.00-1.69%29,862
Sep 7, 20261,857.001,869.001,802.001,831.001,831.00-0.76%13,054
Sep 4, 20261,821.001,871.001,800.001,845.001,845.001.37%28,191
Sep 3, 20261,835.001,870.001,817.001,820.001,820.00-1.62%29,408
Sep 2, 20261,838.001,891.001,816.001,850.001,850.00-2.17%18,698
Sep 1, 20261,919.001,946.001,890.001,891.001,891.00-1.97%28,166