SG Co.,Ltd (KOSDAQ:255220)
2,130.00
-45.00 (-2.07%)
At close: Aug 6, 2025, 3:30 PM KST
Revance Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,270.00 | 2,455.00 | 2,205.00 | 2,415.00 | - | 13.38% | 9,514,176 |
Aug 6, 2025 | 2,150.00 | 2,195.00 | 2,125.00 | 2,130.00 | - | -2.07% | 712,737 |
Aug 5, 2025 | 2,145.00 | 2,190.00 | 2,130.00 | 2,175.00 | - | 1.64% | 786,365 |
Aug 4, 2025 | 2,135.00 | 2,180.00 | 2,065.00 | 2,140.00 | - | 0.23% | 1,128,610 |
Aug 1, 2025 | 2,095.00 | 2,170.00 | 2,040.00 | 2,135.00 | - | 1.67% | 1,147,209 |
Jul 31, 2025 | 2,085.00 | 2,110.00 | 2,055.00 | 2,100.00 | - | 1.94% | 592,790 |
Jul 30, 2025 | 2,070.00 | 2,085.00 | 2,025.00 | 2,060.00 | - | -0.24% | 490,894 |
Jul 29, 2025 | 2,035.00 | 2,110.00 | 2,025.00 | 2,065.00 | - | 2.99% | 999,480 |
Jul 28, 2025 | 2,045.00 | 2,055.00 | 1,999.00 | 2,005.00 | - | -2.20% | 692,837 |
Jul 25, 2025 | 2,075.00 | 2,090.00 | 2,025.00 | 2,050.00 | - | -1.20% | 492,944 |
Jul 24, 2025 | 2,110.00 | 2,120.00 | 2,065.00 | 2,075.00 | - | -2.35% | 716,298 |
Jul 23, 2025 | 2,140.00 | 2,140.00 | 2,055.00 | 2,125.00 | - | -0.70% | 743,869 |
Jul 22, 2025 | 2,125.00 | 2,170.00 | 2,085.00 | 2,140.00 | - | -0.70% | 1,329,290 |
Jul 21, 2025 | 2,025.00 | 2,225.00 | 2,025.00 | 2,155.00 | - | 7.75% | 3,752,409 |
Jul 18, 2025 | 2,000.00 | 2,005.00 | 1,950.00 | 2,000.00 | - | - | 990,251 |
Jul 17, 2025 | 2,005.00 | 2,020.00 | 1,963.00 | 2,000.00 | - | -0.50% | 981,862 |
Jul 16, 2025 | 2,075.00 | 2,075.00 | 2,000.00 | 2,010.00 | - | -2.66% | 883,410 |
Jul 15, 2025 | 2,065.00 | 2,140.00 | 2,035.00 | 2,065.00 | - | 2.48% | 970,274 |
Jul 14, 2025 | 2,040.00 | 2,060.00 | 2,010.00 | 2,015.00 | - | -1.95% | 490,065 |
Jul 11, 2025 | 2,020.00 | 2,075.00 | 2,020.00 | 2,055.00 | - | 1.99% | 595,758 |
Jul 10, 2025 | 2,020.00 | 2,025.00 | 2,000.00 | 2,015.00 | - | -0.25% | 511,145 |
Jul 9, 2025 | 2,040.00 | 2,040.00 | 2,000.00 | 2,020.00 | - | -0.49% | 536,815 |
Jul 8, 2025 | 2,050.00 | 2,070.00 | 2,015.00 | 2,030.00 | - | -0.73% | 532,022 |
Jul 7, 2025 | 2,065.00 | 2,090.00 | 2,030.00 | 2,045.00 | - | -2.39% | 504,085 |
Jul 4, 2025 | 2,140.00 | 2,140.00 | 2,085.00 | 2,095.00 | - | -1.64% | 687,609 |
Jul 3, 2025 | 2,120.00 | 2,135.00 | 2,080.00 | 2,130.00 | - | 0.47% | 765,837 |
Jul 2, 2025 | 2,095.00 | 2,140.00 | 2,050.00 | 2,120.00 | - | 1.44% | 852,742 |
Jul 1, 2025 | 2,220.00 | 2,240.00 | 2,000.00 | 2,090.00 | - | -5.86% | 3,455,955 |
Jun 30, 2025 | 2,250.00 | 2,250.00 | 2,210.00 | 2,220.00 | - | -2.20% | 388,393 |
Jun 27, 2025 | 2,325.00 | 2,330.00 | 2,255.00 | 2,270.00 | - | -2.78% | 433,324 |
Jun 26, 2025 | 2,365.00 | 2,365.00 | 2,275.00 | 2,335.00 | - | -1.06% | 558,744 |
Jun 25, 2025 | 2,380.00 | 2,395.00 | 2,310.00 | 2,360.00 | - | 0.43% | 611,717 |
Jun 24, 2025 | 2,290.00 | 2,370.00 | 2,280.00 | 2,350.00 | - | 6.33% | 1,277,191 |
Jun 23, 2025 | 2,235.00 | 2,245.00 | 2,205.00 | 2,210.00 | - | -3.70% | 585,123 |
Jun 20, 2025 | 2,300.00 | 2,335.00 | 2,280.00 | 2,295.00 | - | - | 558,392 |
Jun 19, 2025 | 2,270.00 | 2,305.00 | 2,235.00 | 2,295.00 | - | 1.32% | 478,833 |
Jun 18, 2025 | 2,280.00 | 2,300.00 | 2,250.00 | 2,265.00 | - | -3.00% | 610,640 |
Jun 17, 2025 | 2,320.00 | 2,380.00 | 2,255.00 | 2,335.00 | - | 0.86% | 890,950 |
Jun 16, 2025 | 2,220.00 | 2,325.00 | 2,195.00 | 2,315.00 | - | 3.81% | 607,014 |
Jun 13, 2025 | 2,325.00 | 2,325.00 | 2,200.00 | 2,230.00 | - | -2.83% | 834,483 |
Jun 12, 2025 | 2,335.00 | 2,350.00 | 2,270.00 | 2,295.00 | - | 1.77% | 765,962 |
Jun 11, 2025 | 2,280.00 | 2,280.00 | 2,245.00 | 2,255.00 | - | -0.66% | 351,305 |
Jun 10, 2025 | 2,255.00 | 2,315.00 | 2,220.00 | 2,270.00 | - | 1.11% | 504,842 |
Jun 9, 2025 | 2,220.00 | 2,245.00 | 2,140.00 | 2,245.00 | - | -0.22% | 768,679 |
Jun 5, 2025 | 2,235.00 | 2,295.00 | 2,230.00 | 2,250.00 | - | -1.10% | 682,378 |
Jun 4, 2025 | 2,310.00 | 2,315.00 | 2,235.00 | 2,275.00 | - | -2.78% | 563,265 |
Jun 2, 2025 | 2,350.00 | 2,355.00 | 2,300.00 | 2,340.00 | - | -2.90% | 520,741 |
May 30, 2025 | 2,435.00 | 2,435.00 | 2,245.00 | 2,410.00 | - | -0.41% | 421,565 |
May 29, 2025 | 2,350.00 | 2,445.00 | 2,350.00 | 2,420.00 | - | 4.76% | 847,383 |
May 28, 2025 | 2,305.00 | 2,355.00 | 2,285.00 | 2,310.00 | - | 1.76% | 333,744 |