SGA Solutions Co.,Ltd. (KOSDAQ:184230)
South Korea · Delayed Price · Currency is KRW 2,050.00
+10.00 (0.49%)
At close: Oct 2, 2026
SGA Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,020.00 | 2,070.00 | 2,010.00 | 2,050.00 | 2,050.00 | 0.49% | 37,852 |
| Oct 1, 2026 | 2,005.00 | 2,080.00 | 1,984.00 | 2,040.00 | 2,040.00 | 0.99% | 55,099 |
| Sep 30, 2026 | 2,030.00 | 2,080.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.49% | 53,607 |
| Sep 29, 2026 | 2,190.00 | 2,190.00 | 2,025.00 | 2,030.00 | 2,030.00 | -4.69% | 45,181 |
| Sep 28, 2026 | 2,110.00 | 2,175.00 | 2,070.00 | 2,130.00 | 2,130.00 | 0.95% | 92,779 |
| Sep 23, 2026 | 2,095.00 | 2,230.00 | 2,055.00 | 2,110.00 | 2,110.00 | 0.72% | 154,593 |
| Sep 22, 2026 | 2,125.00 | 2,200.00 | 2,060.00 | 2,095.00 | 2,095.00 | -1.41% | 99,561 |
| Sep 21, 2026 | 2,290.00 | 2,290.00 | 2,105.00 | 2,125.00 | 2,125.00 | -4.71% | 296,718 |
| Sep 18, 2026 | 2,180.00 | 2,395.00 | 2,100.00 | 2,230.00 | 2,230.00 | 4.45% | 485,114 |
| Sep 17, 2026 | 2,185.00 | 2,250.00 | 2,100.00 | 2,135.00 | 2,135.00 | -2.29% | 120,825 |
| Sep 16, 2026 | 2,310.00 | 2,350.00 | 2,160.00 | 2,185.00 | 2,185.00 | -5.41% | 204,252 |
| Sep 15, 2026 | 2,400.00 | 2,475.00 | 2,140.00 | 2,310.00 | 2,310.00 | 0.22% | 971,665 |
| Sep 14, 2026 | 1,954.00 | 2,360.00 | 1,930.00 | 2,305.00 | 2,305.00 | 20.37% | 1,461,807 |
| Sep 11, 2026 | 1,820.00 | 2,105.00 | 1,808.00 | 1,915.00 | 1,915.00 | 7.16% | 547,558 |
| Sep 10, 2026 | 1,850.00 | 1,850.00 | 1,760.00 | 1,787.00 | 1,787.00 | -2.19% | 24,956 |
| Sep 9, 2026 | 1,800.00 | 1,836.00 | 1,780.00 | 1,827.00 | 1,827.00 | 1.50% | 15,051 |
| Sep 8, 2026 | 1,831.00 | 1,850.00 | 1,792.00 | 1,800.00 | 1,800.00 | -1.69% | 29,862 |
| Sep 7, 2026 | 1,857.00 | 1,869.00 | 1,802.00 | 1,831.00 | 1,831.00 | -0.76% | 13,054 |
| Sep 4, 2026 | 1,821.00 | 1,871.00 | 1,800.00 | 1,845.00 | 1,845.00 | 1.37% | 28,191 |
| Sep 3, 2026 | 1,835.00 | 1,870.00 | 1,817.00 | 1,820.00 | 1,820.00 | -1.62% | 29,408 |
| Sep 2, 2026 | 1,838.00 | 1,891.00 | 1,816.00 | 1,850.00 | 1,850.00 | -2.17% | 18,698 |
| Sep 1, 2026 | 1,919.00 | 1,946.00 | 1,890.00 | 1,891.00 | 1,891.00 | -1.97% | 28,166 |
| Aug 31, 2026 | 1,987.00 | 1,987.00 | 1,890.00 | 1,929.00 | 1,929.00 | -2.87% | 56,802 |
| Aug 28, 2026 | 1,868.00 | 2,170.00 | 1,868.00 | 1,986.00 | 1,986.00 | 6.32% | 326,191 |
| Aug 27, 2026 | 1,878.00 | 1,906.00 | 1,803.00 | 1,868.00 | 1,868.00 | -0.53% | 12,304 |
| Aug 26, 2026 | 1,906.00 | 1,906.00 | 1,800.00 | 1,878.00 | 1,878.00 | 1.08% | 22,553 |
| Aug 25, 2026 | 1,910.00 | 1,910.00 | 1,785.00 | 1,858.00 | 1,858.00 | -0.11% | 44,800 |
| Aug 24, 2026 | 1,860.00 | 1,920.00 | 1,836.00 | 1,860.00 | 1,860.00 | - | 11,824 |
| Aug 21, 2026 | 1,922.00 | 1,925.00 | 1,843.00 | 1,860.00 | 1,860.00 | -3.23% | 27,801 |
| Aug 20, 2026 | 1,984.00 | 1,984.00 | 1,885.00 | 1,922.00 | 1,922.00 | 0.84% | 33,702 |
| Aug 19, 2026 | 1,893.00 | 1,989.00 | 1,850.00 | 1,906.00 | 1,906.00 | -0.37% | 40,992 |
| Aug 18, 2026 | 1,984.00 | 2,010.00 | 1,895.00 | 1,913.00 | 1,913.00 | -3.58% | 30,729 |
| Aug 14, 2026 | 1,978.00 | 2,015.00 | 1,964.00 | 1,984.00 | 1,984.00 | 0.30% | 20,220 |
| Aug 13, 2026 | 1,995.00 | 2,015.00 | 1,960.00 | 1,978.00 | 1,978.00 | -0.85% | 57,776 |
| Aug 12, 2026 | 1,986.00 | 2,090.00 | 1,953.00 | 1,995.00 | 1,995.00 | -0.25% | 73,923 |
| Aug 11, 2026 | 2,005.00 | 2,040.00 | 1,987.00 | 2,000.00 | 2,000.00 | -0.99% | 18,945 |
| Aug 10, 2026 | 1,930.00 | 2,045.00 | 1,914.00 | 2,020.00 | 2,020.00 | 4.94% | 52,797 |
| Aug 7, 2026 | 1,935.00 | 1,982.00 | 1,900.00 | 1,925.00 | 1,925.00 | -1.33% | 24,942 |
| Aug 6, 2026 | 1,966.00 | 1,970.00 | 1,886.00 | 1,951.00 | 1,951.00 | -1.71% | 56,589 |
| Aug 5, 2026 | 1,876.00 | 1,986.00 | 1,863.00 | 1,985.00 | 1,985.00 | 5.81% | 46,298 |
| Aug 4, 2026 | 1,751.00 | 1,880.00 | 1,751.00 | 1,876.00 | 1,876.00 | 6.05% | 64,119 |
| Aug 3, 2026 | 1,719.00 | 1,800.00 | 1,702.00 | 1,769.00 | 1,769.00 | 2.91% | 37,134 |
| 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 |