Skip to main content
logo
SG Co.,Ltd (KOSDAQ:255220)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,973.00
-32.00 (-1.60%)
At close: Jun 2, 2026

SG Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 13, 20262,735.002,750.002,650.002,750.002,750.00-1.79%4,621,999
Apr 10, 20262,850.002,980.002,790.002,800.002,800.000.72%5,268,141
Apr 9, 20262,780.002,840.002,740.002,780.002,780.00-2.97%3,227,920
Apr 8, 20262,910.002,960.002,755.002,865.002,865.004.18%11,771,500
Apr 7, 20262,770.002,790.002,650.002,750.002,750.001.66%2,426,906
Apr 6, 20262,695.002,735.002,635.002,705.002,705.000.74%2,030,997
Apr 3, 20262,680.002,730.002,650.002,685.002,685.001.90%1,206,135
Apr 2, 20262,860.002,860.002,600.002,635.002,635.00-6.56%3,140,125
Apr 1, 20262,700.002,840.002,690.002,820.002,820.008.25%2,713,464
Mar 31, 20262,615.002,695.002,575.002,605.002,605.00-2.07%1,558,752
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%1,757,975
Mar 25, 20262,775.002,835.002,730.002,830.002,830.004.43%1,844,640
Mar 24, 20262,750.002,785.002,660.002,710.002,710.002.26%1,370,602
Mar 23, 20262,760.002,785.002,650.002,650.002,650.00-6.85%2,162,564
Mar 20, 20262,765.002,910.002,765.002,845.002,845.004.60%4,097,061