SGA Solutions Co.,Ltd. (KOSDAQ:184230)
South Korea · Delayed Price · Currency is KRW 1,955.00
-24.00 (-1.21%)
At close: Oct 23, 2026
SGA Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,979.00 | 2,075.00 | 1,929.00 | 1,955.00 | 1,955.00 | -1.21% | 78,900 |
| Oct 22, 2026 | 1,995.00 | 2,070.00 | 1,961.00 | 1,979.00 | 1,979.00 | 0.51% | 42,804 |
| Oct 21, 2026 | 2,030.00 | 2,065.00 | 1,939.00 | 1,969.00 | 1,969.00 | 0.51% | 40,957 |
| Oct 20, 2026 | 2,020.00 | 2,035.00 | 1,956.00 | 1,959.00 | 1,959.00 | -3.50% | 41,396 |
| Oct 19, 2026 | 1,950.00 | 2,040.00 | 1,931.00 | 2,030.00 | 2,030.00 | 2.22% | 43,270 |
| Oct 16, 2026 | 1,977.00 | 2,060.00 | 1,959.00 | 1,986.00 | 1,986.00 | 3.44% | 39,153 |
| Oct 15, 2026 | 2,005.00 | 2,015.00 | 1,901.00 | 1,920.00 | 1,920.00 | -6.80% | 102,783 |
| Oct 14, 2026 | 2,025.00 | 2,140.00 | 2,020.00 | 2,060.00 | 2,060.00 | 1.98% | 80,917 |
| Oct 13, 2026 | 2,010.00 | 2,090.00 | 1,973.00 | 2,020.00 | 2,020.00 | -1.22% | 111,879 |
| Oct 12, 2026 | 2,145.00 | 2,180.00 | 2,035.00 | 2,045.00 | 2,045.00 | -4.66% | 75,685 |
| Oct 8, 2026 | 2,270.00 | 2,300.00 | 2,100.00 | 2,145.00 | 2,145.00 | -5.51% | 109,268 |
| Oct 7, 2026 | 2,585.00 | 2,585.00 | 2,240.00 | 2,270.00 | 2,270.00 | -4.22% | 400,285 |
| Oct 6, 2026 | 2,340.00 | 2,550.00 | 2,190.00 | 2,370.00 | 2,370.00 | 15.61% | 850,323 |
| 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 |