Skip to main content
logo
SG Co.,Ltd (KOSDAQ:255220)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,509.00
+88.00 (6.19%)
At close: Jun 29, 2026

SG Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261,462.001,486.001,390.001,421.001,421.00-2.67%1,207,773
Jun 25, 20261,477.001,574.001,437.001,460.001,460.00-1.55%1,046,010
Jun 24, 20261,453.001,500.001,437.001,483.001,483.001.92%1,038,427
Jun 23, 20261,511.001,579.001,431.001,455.001,455.00-3.90%2,387,406
Jun 22, 20261,535.001,584.001,501.001,514.001,514.00-5.73%2,521,570
Jun 19, 20261,700.001,835.001,535.001,606.001,606.00-26.16%9,895,512
Jun 18, 20262,285.002,295.002,165.002,175.002,175.00-5.64%1,392,961
Jun 17, 20262,250.002,370.002,140.002,305.002,305.005.98%2,268,052
Jun 16, 20262,140.002,325.002,080.002,175.002,175.001.64%2,294,579
Jun 15, 20262,180.002,220.002,100.002,140.002,140.006.73%1,608,510
Jun 12, 20261,988.002,130.001,925.002,005.002,005.009.32%1,659,980
Jun 11, 20261,869.001,869.001,805.001,834.001,834.00-2.60%847,720
Jun 10, 20261,860.001,915.001,809.001,883.001,883.000.70%1,046,363
Jun 9, 20261,840.001,901.001,826.001,870.001,870.001.63%817,560
Jun 8, 20261,850.001,918.001,811.001,840.001,840.00-6.46%1,159,064
Jun 5, 20261,915.002,070.001,871.001,967.001,967.002.13%1,589,695
Jun 4, 20261,951.002,020.001,915.001,926.001,926.00-2.38%845,023
Jun 2, 20261,991.002,010.001,900.001,973.001,973.00-1.60%1,309,936
Jun 1, 20262,010.002,050.001,946.002,005.002,005.00-3.14%1,470,068
May 29, 20262,130.002,160.002,005.002,070.002,070.00-1.66%1,151,244
May 28, 20262,135.002,150.002,045.002,105.002,105.00-2.55%1,124,087
May 27, 20262,250.002,250.002,130.002,160.002,160.00-4.00%1,111,441
May 26, 20262,295.002,320.002,225.002,250.002,250.000.90%1,166,269
May 22, 20262,220.002,280.002,200.002,230.002,230.002.06%896,446
May 21, 20262,140.002,240.002,140.002,185.002,185.003.31%1,074,184
May 20, 20262,180.002,185.002,070.002,115.002,115.00-4.30%1,395,260
May 19, 20262,175.002,235.002,130.002,210.002,210.00-0.23%1,273,094
May 18, 20262,200.002,255.002,150.002,215.002,215.00-3.28%1,629,449
May 15, 20262,350.002,365.002,260.002,290.002,290.00-1.93%1,585,250
May 14, 20262,350.002,385.002,320.002,335.002,335.00-1.48%896,059
May 13, 20262,320.002,430.002,305.002,370.002,370.001.28%1,279,835
May 12, 20262,410.002,450.002,280.002,340.002,340.00-3.90%2,379,939
May 11, 20262,480.002,495.002,430.002,435.002,435.00-2.79%1,416,725
May 8, 20262,530.002,540.002,465.002,505.002,505.00-2.53%2,142,027
May 7, 20262,585.002,690.002,535.002,570.002,570.001.98%4,596,335
May 6, 20262,600.002,600.002,490.002,520.002,520.00-2.70%2,584,304
May 4, 20262,670.002,715.002,585.002,590.002,590.00-2.08%2,005,350
Apr 30, 20262,630.002,660.002,600.002,645.002,645.002.32%2,159,922
Apr 29, 20262,575.002,600.002,550.002,585.002,585.000.39%812,375
Apr 28, 20262,590.002,610.002,550.002,575.002,575.00-0.58%1,123,749
Apr 27, 20262,565.002,610.002,510.002,590.002,590.000.97%1,707,207
Apr 24, 20262,575.002,590.002,550.002,565.002,565.00-0.58%1,264,846
Apr 23, 20262,650.002,675.002,520.002,580.002,580.00-2.46%3,399,987
Apr 22, 20262,690.002,695.002,640.002,645.002,645.00-3.11%2,308,045
Apr 21, 20262,725.002,765.002,705.002,730.002,730.001.11%1,945,980
Apr 20, 20262,750.002,750.002,695.002,700.002,700.00-2.53%2,019,165
Apr 17, 20262,775.002,795.002,710.002,770.002,770.000.36%1,949,285
Apr 16, 20262,770.002,800.002,720.002,760.002,760.000.55%2,381,028
Apr 15, 20262,780.002,810.002,725.002,745.002,745.00-2,811,384
Apr 14, 20262,800.002,810.002,745.002,745.002,745.00-0.18%2,169,631