Skip to main content
logo
SG Co.,Ltd (KOSDAQ:255220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,585.00
+10.00 (0.39%)
At close: Apr 29, 2026

SG Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,630.002,660.002,600.002,645.002,645.002.32%2,137,885
Apr 29, 20262,575.002,600.002,550.002,585.002,585.000.39%800,154
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%1,700,119
Apr 24, 20262,575.002,590.002,550.002,565.002,565.00-0.58%1,237,274
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%2,279,909
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%1,998,440
Apr 17, 20262,775.002,795.002,710.002,770.002,770.000.36%1,934,261
Apr 16, 20262,770.002,800.002,720.002,760.002,760.000.55%2,349,090
Apr 15, 20262,780.002,810.002,725.002,745.002,745.00-2,779,731
Apr 14, 20262,800.002,810.002,745.002,745.002,745.00-0.18%2,122,427
Apr 13, 20262,735.002,750.002,650.002,750.002,750.00-1.79%4,573,962
Apr 10, 20262,850.002,980.002,790.002,800.002,800.000.72%5,208,889
Apr 9, 20262,780.002,840.002,740.002,780.002,780.00-2.97%3,184,404
Apr 8, 20262,910.002,960.002,755.002,865.002,865.004.18%11,676,756
Apr 7, 20262,770.002,790.002,650.002,750.002,750.001.66%2,348,448
Apr 6, 20262,695.002,735.002,635.002,705.002,705.000.74%1,677,130
Apr 3, 20262,680.002,730.002,650.002,685.002,685.001.90%1,174,810
Apr 2, 20262,860.002,860.002,600.002,635.002,635.00-6.56%3,114,950
Apr 1, 20262,700.002,840.002,690.002,820.002,820.008.25%2,684,645
Mar 31, 20262,615.002,695.002,575.002,605.002,605.00-2.07%1,534,073
Mar 30, 20262,605.002,685.002,580.002,660.002,660.00-1.66%1,260,847
Mar 27, 20262,650.002,760.002,620.002,705.002,705.00-0.18%1,514,611
Mar 26, 20262,790.002,830.002,685.002,710.002,710.00-4.24%1,730,937
Mar 25, 20262,775.002,835.002,730.002,830.002,830.004.43%1,806,926
Mar 24, 20262,750.002,785.002,660.002,710.002,710.002.26%1,333,822
Mar 23, 20262,760.002,785.002,650.002,650.002,650.00-6.85%2,131,884
Mar 20, 20262,765.002,910.002,765.002,845.002,845.004.60%3,846,262
Mar 19, 20262,705.002,770.002,685.002,720.002,720.00-2.51%1,693,012
Mar 18, 20262,800.002,850.002,765.002,790.002,790.00-0.89%1,804,009
Mar 17, 20262,790.002,920.002,790.002,815.002,815.001.08%1,661,804
Mar 16, 20262,800.002,840.002,755.002,785.002,785.00-3.13%1,483,708
Mar 13, 20262,735.002,945.002,710.002,875.002,875.001.59%3,717,087
Mar 12, 20262,730.002,865.002,700.002,830.002,830.002.91%2,444,901
Mar 11, 20262,835.002,835.002,695.002,750.002,750.00-3.17%3,183,191
Mar 10, 20262,730.002,870.002,640.002,840.002,840.0011.37%4,034,981
Mar 9, 20262,565.002,610.002,470.002,550.002,550.00-6.25%2,596,353
Mar 6, 20262,605.002,730.002,590.002,720.002,720.002.26%2,027,199
Mar 5, 20262,615.002,740.002,600.002,660.002,660.007.91%2,929,660
Mar 4, 20262,610.002,715.002,445.002,465.002,465.00-9.71%5,597,963
Mar 3, 20262,840.002,920.002,725.002,730.002,730.00-9.15%5,818,204
Feb 27, 20262,885.003,015.002,835.003,005.003,005.003.62%3,590,966
Feb 26, 20262,795.002,985.002,755.002,900.002,900.005.26%5,830,030
Feb 25, 20262,900.002,900.002,755.002,755.002,755.00-5.00%4,719,578
Feb 24, 20262,975.002,975.002,850.002,900.002,900.00-3.49%5,042,683
Feb 23, 20262,955.003,020.002,890.003,005.003,005.000.17%4,470,249
Feb 20, 20263,070.003,130.002,980.003,000.003,000.00-4.31%6,557,752
Feb 19, 20263,195.003,220.003,020.003,135.003,135.00-6.14%8,702,239