Skip to main content
logo
SGA Solutions Co.,Ltd. (KOSDAQ:184230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,970.00
-220.00 (-6.90%)
At close: Jun 1, 2026

SGA Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,510.003,700.003,165.003,190.003,190.00-6.31%390,015
May 28, 20263,730.003,730.003,275.003,405.003,405.00-5.42%413,803
May 27, 20263,900.004,000.003,540.003,600.003,600.00-12.20%1,085,285
May 26, 20264,440.004,700.004,100.004,100.004,100.006.22%4,407,000
May 22, 20263,245.003,860.003,200.003,860.003,860.0029.97%1,094,549
May 21, 20263,145.003,220.002,925.002,970.002,970.00-4.19%420,431
May 20, 20262,960.003,415.002,855.003,100.003,100.00-621,950
May 19, 20263,315.003,315.003,005.003,100.003,100.00-6.49%516,879
May 18, 20263,615.003,685.002,930.003,315.003,315.00-12.07%1,055,843
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