Skip to main content
logo
SG Co.,Ltd (KOSDAQ:255220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,330.00
-25.00 (-1.06%)
At close: Oct 28, 2025

SG Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,330.002,330.002,240.002,275.002,275.00-2.36%1,207,896
Oct 29, 20252,330.002,360.002,300.002,330.002,330.00-894,661
Oct 28, 20252,355.002,370.002,310.002,330.002,330.00-1.06%873,369
Oct 27, 20252,340.002,365.002,320.002,355.002,355.000.21%1,260,361
Oct 24, 20252,340.002,370.002,290.002,350.002,350.000.86%1,088,152
Oct 23, 20252,260.002,395.002,250.002,330.002,330.001.08%1,457,319
Oct 22, 20252,245.002,330.002,235.002,305.002,305.00-1.50%1,835,035
Oct 21, 20252,355.002,420.002,320.002,340.002,340.00-0.64%2,326,462
Oct 20, 20252,450.002,450.002,320.002,355.002,355.00-6.92%4,338,895
Oct 17, 20252,395.002,550.002,305.002,530.002,530.0015.26%12,421,600
Oct 16, 20252,235.002,240.002,185.002,195.002,195.00-1.35%731,246
Oct 15, 20252,170.002,240.002,170.002,225.002,225.002.77%814,312
Oct 14, 20252,165.002,235.002,140.002,165.002,165.000.23%1,012,367
Oct 13, 20252,130.002,180.002,115.002,160.002,160.00-0.46%692,410
Oct 10, 20252,185.002,185.002,115.002,170.002,170.000.70%828,310
Oct 2, 20252,110.002,165.002,105.002,155.002,155.002.13%605,588
Oct 1, 20252,120.002,140.002,100.002,110.002,110.00-0.47%441,604
Sep 30, 20252,120.002,135.002,097.002,120.002,120.000.47%406,088
Sep 29, 20252,100.002,170.002,100.002,110.002,110.000.24%637,117
Sep 26, 20252,170.002,185.002,100.002,105.002,105.00-3.00%889,673
Sep 25, 20252,160.002,205.002,155.002,170.002,170.00-0.46%515,282
Sep 24, 20252,185.002,205.002,160.002,180.002,180.00-0.23%641,071
Sep 23, 20252,230.002,235.002,165.002,185.002,185.00-1.35%934,585
Sep 22, 20252,205.002,265.002,195.002,215.002,215.00-0.45%678,371
Sep 19, 20252,220.002,245.002,205.002,225.002,225.00-0.22%585,465
Sep 18, 20252,215.002,240.002,200.002,230.002,230.000.68%565,927
Sep 17, 20252,220.002,220.002,175.002,215.002,215.000.23%621,618
Sep 16, 20252,235.002,245.002,202.002,210.002,210.00-0.67%621,792
Sep 15, 20252,255.002,275.002,205.002,225.002,225.00-1.33%693,821
Sep 12, 20252,290.002,325.002,250.002,255.002,255.00-1.10%1,314,833
Sep 11, 20252,260.002,295.002,235.002,280.002,280.000.88%714,515
Sep 10, 20252,215.002,265.002,200.002,260.002,260.002.03%761,091
Sep 9, 20252,210.002,240.002,195.002,215.002,215.000.23%499,158
Sep 8, 20252,245.002,245.002,165.002,210.002,210.00-1.56%1,124,822
Sep 5, 20252,280.002,305.002,220.002,245.002,245.00-1.97%796,773
Sep 4, 20252,230.002,325.002,220.002,290.002,290.003.85%1,121,973
Sep 3, 20252,200.002,230.002,190.002,205.002,205.00-0.68%650,490
Sep 2, 20252,225.002,265.002,215.002,220.002,220.000.23%833,303
Sep 1, 20252,260.002,275.002,205.002,215.002,215.00-4.32%1,039,302
Aug 29, 20252,300.002,335.002,275.002,315.002,315.000.43%848,198
Aug 28, 20252,250.002,335.002,250.002,305.002,305.000.44%795,390
Aug 27, 20252,325.002,340.002,295.002,295.002,295.00-2.13%1,143,995
Aug 26, 20252,395.002,400.002,335.002,345.002,345.000.21%1,199,901
Aug 25, 20252,335.002,385.002,300.002,340.002,340.00-2.09%1,863,318
Aug 22, 20252,440.002,485.002,360.002,390.002,390.00-4.59%2,435,742
Aug 21, 20252,480.002,550.002,450.002,505.002,505.00-1.38%2,374,002
Aug 20, 20252,725.002,740.002,540.002,540.002,540.00-4.15%4,314,039
Aug 19, 20252,695.002,765.002,600.002,650.002,650.001.73%8,573,526
Aug 18, 20252,470.002,645.002,395.002,605.002,605.004.62%5,689,439
Aug 14, 20252,295.002,650.002,295.002,490.002,490.007.79%11,469,440