Skip to main content
logo
SG Co.,Ltd (KOSDAQ:255220)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,350.00
+385.00 (12.98%)
At close: Feb 6, 2026

SG Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262,940.003,550.002,830.003,350.003,350.0012.98%50,063,994
Feb 5, 20263,000.003,195.002,840.002,965.002,965.00-2.63%20,987,415
Feb 4, 20263,030.003,155.002,955.003,045.003,045.00-6.02%13,528,800
Feb 3, 20262,745.003,445.002,740.003,240.003,240.0022.26%24,457,550
Feb 2, 20262,600.002,815.002,585.002,650.002,650.00-1.12%3,348,239
Jan 30, 20262,865.002,880.002,555.002,680.002,680.00-6.13%5,603,047
Jan 29, 20262,690.002,865.002,650.002,855.002,855.005.55%4,752,470
Jan 28, 20262,515.002,730.002,500.002,705.002,705.007.77%5,708,048
Jan 27, 20262,515.002,520.002,450.002,510.002,510.000.40%1,420,209
Jan 26, 20262,520.002,555.002,455.002,500.002,500.00-5.84%3,350,732
Jan 23, 20262,595.002,685.002,495.002,655.002,655.009.48%7,196,268
Jan 22, 20262,285.002,465.002,285.002,425.002,425.007.30%2,839,091
Jan 21, 20262,285.002,310.002,250.002,260.002,260.00-3.42%1,392,302
Jan 20, 20262,330.002,355.002,255.002,340.002,340.00-1,515,868
Jan 19, 20262,340.002,370.002,305.002,340.002,340.001.52%1,365,682
Jan 16, 20262,340.002,350.002,275.002,305.002,305.00-2.33%1,735,940
Jan 15, 20262,350.002,375.002,320.002,360.002,360.000.43%1,060,546
Jan 14, 20262,365.002,370.002,310.002,350.002,350.00-0.63%994,823
Jan 13, 20262,475.002,485.002,360.002,365.002,365.00-1.87%1,666,497
Jan 12, 20262,480.002,555.002,405.002,410.002,410.00-1.83%2,381,855
Jan 9, 20262,410.002,465.002,390.002,455.002,455.002.51%1,077,126
Jan 8, 20262,435.002,440.002,345.002,395.002,395.00-1.64%1,672,372
Jan 7, 20262,485.002,525.002,410.002,435.002,435.00-1.62%1,692,052
Jan 6, 20262,505.002,575.002,460.002,475.002,475.00-1.79%1,756,356
Jan 5, 20262,485.002,550.002,415.002,520.002,520.000.80%1,762,021
Jan 2, 20262,550.002,550.002,465.002,500.002,500.00-3.66%2,542,307
Dec 30, 20252,600.002,635.002,510.002,595.002,595.00-3.89%4,073,185
Dec 29, 20252,635.002,750.002,545.002,700.002,700.009.76%6,608,910
Dec 26, 20252,505.002,520.002,440.002,460.002,460.00-1.60%1,752,011
Dec 24, 20252,490.002,535.002,475.002,500.002,500.00-0.60%1,644,623
Dec 23, 20252,610.002,635.002,505.002,515.002,515.00-4.91%2,614,497
Dec 22, 20252,675.002,690.002,595.002,645.002,645.00-0.94%2,068,692
Dec 19, 20252,630.002,685.002,585.002,670.002,670.002.50%1,933,762
Dec 18, 20252,645.002,770.002,590.002,605.002,605.00-3.34%2,460,175
Dec 17, 20252,700.002,745.002,650.002,695.002,695.00-2,310,215
Dec 16, 20252,735.003,005.002,650.002,695.002,695.00-0.92%6,809,079
Dec 15, 20252,655.002,760.002,630.002,720.002,720.00-0.73%3,840,650
Dec 12, 20252,630.002,965.002,600.002,740.002,740.007.66%13,271,721
Dec 11, 20252,570.002,640.002,540.002,545.002,545.00-0.39%2,555,788
Dec 10, 20252,410.002,565.002,375.002,555.002,555.005.80%3,015,175
Dec 9, 20252,370.002,440.002,355.002,415.002,415.001.26%994,830
Dec 8, 20252,340.002,400.002,325.002,385.002,385.001.27%1,198,132
Dec 5, 20252,380.002,420.002,320.002,355.002,355.00-1.05%1,503,624
Dec 4, 20252,370.002,405.002,300.002,380.002,380.00-2.06%3,299,752
Dec 3, 20252,595.002,600.002,405.002,430.002,430.00-9.16%4,831,032
Dec 2, 20252,620.002,730.002,555.002,675.002,675.002.10%2,965,908
Dec 1, 20252,595.002,675.002,550.002,620.002,620.001.75%2,445,834
Nov 28, 20252,590.002,615.002,540.002,575.002,575.00-0.58%1,828,890
Nov 27, 20252,550.002,670.002,510.002,590.002,590.00-1.52%3,043,747
Nov 26, 20252,660.002,760.002,550.002,630.002,630.002.14%5,490,786