SG Co.,Ltd (KOSDAQ:255220)
South Korea · Delayed Price · Currency is KRW 1,268.00
-82.00 (-6.07%)
At close: Aug 18, 2026
SG Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,399.00 | 1,413.00 | 1,325.00 | 1,350.00 | 1,350.00 | -2.60% | 629,538 |
| Aug 13, 2026 | 1,450.00 | 1,455.00 | 1,386.00 | 1,386.00 | 1,386.00 | -2.12% | 561,201 |
| Aug 12, 2026 | 1,432.00 | 1,454.00 | 1,363.00 | 1,416.00 | 1,416.00 | -1.12% | 521,896 |
| Aug 11, 2026 | 1,471.00 | 1,515.00 | 1,413.00 | 1,432.00 | 1,432.00 | -2.78% | 864,086 |
| Aug 10, 2026 | 1,417.00 | 1,487.00 | 1,359.00 | 1,473.00 | 1,473.00 | 3.95% | 789,857 |
| Aug 7, 2026 | 1,367.00 | 1,418.00 | 1,367.00 | 1,417.00 | 1,417.00 | 2.90% | 697,207 |
| Aug 6, 2026 | 1,372.00 | 1,389.00 | 1,345.00 | 1,377.00 | 1,377.00 | 0.36% | 693,522 |
| Aug 5, 2026 | 1,338.00 | 1,397.00 | 1,335.00 | 1,372.00 | 1,372.00 | 2.62% | 1,049,939 |
| Aug 4, 2026 | 1,300.00 | 1,427.00 | 1,278.00 | 1,337.00 | 1,337.00 | 9.59% | 3,407,504 |
| Aug 3, 2026 | 1,185.00 | 1,243.00 | 1,132.00 | 1,220.00 | 1,220.00 | 2.95% | 761,998 |
| Jul 31, 2026 | 1,102.00 | 1,197.00 | 1,102.00 | 1,185.00 | 1,185.00 | 8.52% | 734,462 |
| Jul 30, 2026 | 1,091.00 | 1,126.00 | 1,075.00 | 1,092.00 | 1,092.00 | 1.02% | 679,528 |
| Jul 29, 2026 | 1,127.00 | 1,147.00 | 1,035.00 | 1,081.00 | 1,081.00 | -4.00% | 1,073,639 |
| Jul 28, 2026 | 1,180.00 | 1,180.00 | 1,110.00 | 1,126.00 | 1,126.00 | -5.22% | 826,364 |
| Jul 27, 2026 | 1,195.00 | 1,235.00 | 1,175.00 | 1,188.00 | 1,188.00 | - | 516,573 |
| Jul 24, 2026 | 1,220.00 | 1,239.00 | 1,173.00 | 1,188.00 | 1,188.00 | -3.18% | 728,625 |
| Jul 23, 2026 | 1,208.00 | 1,251.00 | 1,206.00 | 1,227.00 | 1,227.00 | 1.57% | 690,225 |
| Jul 22, 2026 | 1,213.00 | 1,329.00 | 1,208.00 | 1,208.00 | 1,208.00 | -0.33% | 1,127,571 |
| Jul 21, 2026 | 1,320.00 | 1,320.00 | 1,161.00 | 1,212.00 | 1,212.00 | -6.27% | 1,906,915 |
| Jul 20, 2026 | 1,435.00 | 1,516.00 | 1,374.00 | 1,388.00 | 1,293.09 | -3.28% | 1,903,970 |
| Jul 16, 2026 | 1,384.00 | 1,700.00 | 1,384.00 | 1,435.00 | 1,336.87 | 3.76% | 8,177,126 |
| Jul 15, 2026 | 1,394.00 | 1,418.00 | 1,351.00 | 1,383.00 | 1,288.43 | 0.88% | 1,088,139 |
| Jul 14, 2026 | 1,405.00 | 1,434.00 | 1,342.00 | 1,371.00 | 1,277.25 | -3.04% | 1,103,065 |
| Jul 13, 2026 | 1,552.00 | 1,576.00 | 1,410.00 | 1,414.00 | 1,317.31 | -8.89% | 1,529,857 |
| Jul 10, 2026 | 1,493.00 | 1,562.00 | 1,493.00 | 1,552.00 | 1,445.87 | 4.09% | 1,191,937 |
| Jul 9, 2026 | 1,480.00 | 1,519.00 | 1,410.00 | 1,491.00 | 1,389.05 | 0.13% | 2,459,247 |
| Jul 8, 2026 | 1,660.00 | 1,961.00 | 1,480.00 | 1,489.00 | 1,387.18 | -1.33% | 17,005,816 |
| Jul 7, 2026 | 1,431.00 | 1,550.00 | 1,410.00 | 1,509.00 | 1,405.81 | 7.02% | 1,861,081 |
| Jul 6, 2026 | 1,419.00 | 1,430.00 | 1,384.00 | 1,410.00 | 1,313.58 | 1.73% | 706,824 |
| Jul 3, 2026 | 1,411.00 | 1,429.00 | 1,336.00 | 1,386.00 | 1,291.23 | 0.07% | 1,238,776 |
| Jul 2, 2026 | 1,470.00 | 1,476.00 | 1,382.00 | 1,385.00 | 1,290.29 | -6.17% | 1,166,870 |
| Jul 1, 2026 | 1,476.00 | 1,524.00 | 1,468.00 | 1,476.00 | 1,375.07 | - | 678,548 |
| Jun 30, 2026 | 1,514.00 | 1,515.00 | 1,475.00 | 1,476.00 | 1,375.07 | -2.19% | 426,192 |
| Jun 29, 2026 | 1,381.00 | 1,525.00 | 1,381.00 | 1,509.00 | 1,405.81 | 6.19% | 985,021 |
| Jun 26, 2026 | 1,462.00 | 1,486.00 | 1,390.00 | 1,421.00 | 1,323.83 | -2.67% | 1,218,773 |
| Jun 25, 2026 | 1,477.00 | 1,574.00 | 1,437.00 | 1,460.00 | 1,360.17 | -1.55% | 1,052,731 |
| Jun 24, 2026 | 1,453.00 | 1,500.00 | 1,437.00 | 1,483.00 | 1,381.59 | 1.92% | 1,045,216 |
| Jun 23, 2026 | 1,511.00 | 1,579.00 | 1,431.00 | 1,455.00 | 1,355.51 | -3.90% | 2,409,286 |
| Jun 22, 2026 | 1,535.00 | 1,584.00 | 1,501.00 | 1,514.00 | 1,410.47 | -5.73% | 2,521,570 |
| Jun 19, 2026 | 1,700.00 | 1,835.00 | 1,535.00 | 1,606.00 | 1,496.18 | -26.16% | 9,895,512 |
| Jun 18, 2026 | 2,285.00 | 2,295.00 | 2,165.00 | 2,175.00 | 2,026.27 | -5.64% | 1,444,735 |
| Jun 17, 2026 | 2,250.00 | 2,370.00 | 2,140.00 | 2,305.00 | 2,147.38 | 5.98% | 2,268,052 |
| Jun 16, 2026 | 2,140.00 | 2,325.00 | 2,080.00 | 2,175.00 | 2,026.27 | 1.64% | 2,294,579 |
| Jun 15, 2026 | 2,180.00 | 2,220.00 | 2,100.00 | 2,140.00 | 1,993.67 | 6.73% | 1,615,471 |
| Jun 12, 2026 | 1,988.00 | 2,130.00 | 1,925.00 | 2,005.00 | 1,867.90 | 9.32% | 1,659,980 |
| Jun 11, 2026 | 1,869.00 | 1,869.00 | 1,805.00 | 1,834.00 | 1,708.59 | -2.60% | 857,695 |
| Jun 10, 2026 | 1,860.00 | 1,915.00 | 1,809.00 | 1,883.00 | 1,754.24 | 0.70% | 1,046,363 |
| Jun 9, 2026 | 1,840.00 | 1,901.00 | 1,826.00 | 1,870.00 | 1,742.13 | 1.63% | 850,009 |
| Jun 8, 2026 | 1,850.00 | 1,918.00 | 1,811.00 | 1,840.00 | 1,714.18 | -6.46% | 1,159,064 |
| Jun 5, 2026 | 1,915.00 | 2,070.00 | 1,871.00 | 1,967.00 | 1,832.50 | 2.13% | 1,589,695 |