SGA Solutions Co.,Ltd. (KOSDAQ:184230)
South Korea · Delayed Price · Currency is KRW 805.00
-108.00 (-11.83%)
At close: Apr 17, 2026
SGA Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 988.00 | 1,087.00 | 719.00 | 805.00 | 805.00 | -11.83% | 24,393,360 |
| Apr 16, 2026 | 857.00 | 913.00 | 822.00 | 913.00 | 913.00 | 29.87% | 21,349,920 |
| Apr 15, 2026 | 550.00 | 703.00 | 550.00 | 703.00 | 703.00 | 29.94% | 16,374,140 |
| Apr 14, 2026 | 525.00 | 548.00 | 525.00 | 541.00 | 541.00 | 3.05% | 340,944 |
| Apr 13, 2026 | 510.00 | 535.00 | 501.00 | 525.00 | 525.00 | 2.94% | 214,167 |
| Apr 10, 2026 | 509.00 | 519.00 | 499.00 | 510.00 | 510.00 | 0.20% | 107,784 |
| Apr 9, 2026 | 520.00 | 521.00 | 504.00 | 509.00 | 509.00 | -0.59% | 116,289 |
| Apr 8, 2026 | 500.00 | 519.00 | 497.00 | 512.00 | 512.00 | 3.02% | 177,256 |
| Apr 7, 2026 | 512.00 | 516.00 | 490.00 | 497.00 | 497.00 | -2.93% | 511,860 |
| Apr 6, 2026 | 534.00 | 534.00 | 508.00 | 512.00 | 512.00 | -4.12% | 231,167 |
| Apr 3, 2026 | 553.00 | 553.00 | 522.00 | 534.00 | 534.00 | - | 83,590 |
| Apr 2, 2026 | 550.00 | 597.00 | 534.00 | 534.00 | 534.00 | -1.66% | 273,597 |
| Apr 1, 2026 | 526.00 | 551.00 | 526.00 | 543.00 | 543.00 | 3.43% | 92,765 |
| Mar 31, 2026 | 538.00 | 539.00 | 521.00 | 525.00 | 525.00 | -2.78% | 155,357 |
| Mar 30, 2026 | 538.00 | 542.00 | 520.00 | 540.00 | 540.00 | 0.37% | 225,074 |
| Mar 27, 2026 | 529.00 | 551.00 | 518.00 | 538.00 | 538.00 | 1.70% | 75,528 |
| Mar 26, 2026 | 560.00 | 564.00 | 505.00 | 529.00 | 529.00 | -3.64% | 109,629 |
| Mar 25, 2026 | 533.00 | 555.00 | 524.00 | 549.00 | 549.00 | 3.58% | 125,662 |
| Mar 24, 2026 | 535.00 | 540.00 | 523.00 | 530.00 | 530.00 | -0.56% | 228,799 |
| Mar 23, 2026 | 565.00 | 565.00 | 531.00 | 533.00 | 533.00 | -4.31% | 129,708 |
| Mar 20, 2026 | 561.00 | 567.00 | 546.00 | 557.00 | 557.00 | -0.54% | 111,166 |
| Mar 19, 2026 | 552.00 | 560.00 | 540.00 | 560.00 | 560.00 | - | 179,475 |
| Mar 18, 2026 | 568.00 | 574.00 | 547.00 | 560.00 | 560.00 | - | 293,141 |
| Mar 17, 2026 | 577.00 | 578.00 | 559.00 | 560.00 | 560.00 | -1.93% | 161,785 |
| Mar 16, 2026 | 575.00 | 579.00 | 566.00 | 571.00 | 571.00 | -0.70% | 187,766 |
| Mar 13, 2026 | 559.00 | 577.00 | 554.00 | 575.00 | 575.00 | 2.13% | 137,931 |
| Mar 12, 2026 | 571.00 | 577.00 | 553.00 | 563.00 | 563.00 | -1.23% | 159,436 |
| Mar 11, 2026 | 570.00 | 574.00 | 557.00 | 570.00 | 570.00 | 3.45% | 250,786 |
| Mar 10, 2026 | 541.00 | 571.00 | 541.00 | 551.00 | 551.00 | 2.80% | 150,320 |
| Mar 9, 2026 | 575.00 | 575.00 | 518.00 | 536.00 | 536.00 | -8.38% | 869,575 |
| Mar 6, 2026 | 572.00 | 588.00 | 564.00 | 585.00 | 585.00 | 2.63% | 209,996 |
| Mar 5, 2026 | 562.00 | 587.00 | 549.00 | 570.00 | 570.00 | 5.56% | 582,636 |
| Mar 4, 2026 | 570.00 | 589.00 | 537.00 | 540.00 | 540.00 | -8.94% | 679,517 |
| Mar 3, 2026 | 590.00 | 640.00 | 578.00 | 593.00 | 593.00 | -3.73% | 1,070,628 |
| Feb 27, 2026 | 653.00 | 653.00 | 615.00 | 616.00 | 616.00 | -3.90% | 1,406,104 |
| Feb 26, 2026 | 634.00 | 794.00 | 624.00 | 641.00 | 641.00 | 1.10% | 15,046,770 |
| Feb 25, 2026 | 602.00 | 635.00 | 584.00 | 634.00 | 634.00 | 5.49% | 864,043 |
| Feb 24, 2026 | 590.00 | 601.00 | 583.00 | 601.00 | 601.00 | 2.21% | 363,095 |
| Feb 23, 2026 | 587.00 | 594.00 | 569.00 | 588.00 | 588.00 | -0.34% | 540,535 |
| Feb 20, 2026 | 600.00 | 600.00 | 573.00 | 590.00 | 590.00 | -0.84% | 399,177 |
| Feb 19, 2026 | 578.00 | 605.00 | 575.00 | 595.00 | 595.00 | 3.84% | 579,905 |
| Feb 13, 2026 | 609.00 | 612.00 | 573.00 | 573.00 | 573.00 | -6.37% | 725,319 |
| Feb 12, 2026 | 612.00 | 616.00 | 600.00 | 612.00 | 612.00 | - | 254,318 |
| Feb 11, 2026 | 609.00 | 614.00 | 596.00 | 612.00 | 612.00 | 0.49% | 100,386 |
| Feb 10, 2026 | 608.00 | 611.00 | 600.00 | 609.00 | 609.00 | 0.83% | 126,727 |
| Feb 9, 2026 | 601.00 | 610.00 | 596.00 | 604.00 | 604.00 | 0.50% | 187,968 |
| Feb 6, 2026 | 600.00 | 607.00 | 583.00 | 601.00 | 601.00 | - | 224,787 |
| Feb 5, 2026 | 611.00 | 611.00 | 597.00 | 601.00 | 601.00 | -1.64% | 165,789 |
| Feb 4, 2026 | 615.00 | 615.00 | 591.00 | 611.00 | 611.00 | - | 140,264 |
| Feb 3, 2026 | 599.00 | 614.00 | 596.00 | 611.00 | 611.00 | 2.86% | 197,371 |