SG Co.,Ltd (KOSDAQ:255220)
South Korea · Delayed Price · Currency is KRW 1,123.00
-3.00 (-0.27%)
At close: Sep 18, 2026
SG Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,147.00 | 1,147.00 | 1,111.00 | 1,123.00 | 1,123.00 | -0.27% | 961,299 |
| Sep 17, 2026 | 1,144.00 | 1,165.00 | 1,119.00 | 1,126.00 | 1,126.00 | 0.99% | 1,158,839 |
| Sep 16, 2026 | 1,161.00 | 1,165.00 | 1,108.00 | 1,115.00 | 1,115.00 | -3.55% | 828,100 |
| Sep 15, 2026 | 1,162.00 | 1,223.00 | 1,148.00 | 1,156.00 | 1,156.00 | -1.70% | 750,577 |
| Sep 14, 2026 | 1,207.00 | 1,223.00 | 1,172.00 | 1,176.00 | 1,176.00 | -2.41% | 816,185 |
| Sep 11, 2026 | 1,236.00 | 1,268.00 | 1,191.00 | 1,205.00 | 1,205.00 | -5.34% | 1,952,513 |
| Sep 10, 2026 | 1,214.00 | 1,315.00 | 1,183.00 | 1,273.00 | 1,273.00 | 4.34% | 1,352,051 |
| Sep 9, 2026 | 1,227.00 | 1,231.00 | 1,196.00 | 1,220.00 | 1,220.00 | -0.65% | 1,037,836 |
| Sep 8, 2026 | 1,201.00 | 1,261.00 | 1,190.00 | 1,228.00 | 1,228.00 | 2.25% | 1,484,580 |
| Sep 7, 2026 | 1,150.00 | 1,266.00 | 1,150.00 | 1,201.00 | 1,201.00 | 6.10% | 2,692,676 |
| Sep 4, 2026 | 1,141.00 | 1,180.00 | 1,111.00 | 1,132.00 | 1,132.00 | -0.70% | 1,630,430 |
| Sep 3, 2026 | 1,092.00 | 1,188.00 | 1,068.00 | 1,140.00 | 1,140.00 | 5.17% | 3,874,375 |
| Sep 2, 2026 | 1,079.00 | 1,177.00 | 1,071.00 | 1,084.00 | 1,084.00 | 0.74% | 3,327,290 |
| Sep 1, 2026 | 1,210.00 | 1,214.00 | 1,048.00 | 1,076.00 | 1,076.00 | -11.51% | 4,402,193 |
| Aug 31, 2026 | 1,253.00 | 1,253.00 | 1,194.00 | 1,216.00 | 1,216.00 | -3.65% | 1,288,412 |
| Aug 28, 2026 | 1,307.00 | 1,334.00 | 1,255.00 | 1,262.00 | 1,262.00 | -2.85% | 962,215 |
| Aug 27, 2026 | 1,300.00 | 1,324.00 | 1,255.00 | 1,299.00 | 1,299.00 | -0.84% | 1,631,496 |
| Aug 26, 2026 | 1,333.00 | 1,466.00 | 1,264.00 | 1,310.00 | 1,310.00 | 7.73% | 6,896,308 |
| Aug 25, 2026 | 1,190.00 | 1,216.00 | 1,160.00 | 1,216.00 | 1,216.00 | 1.67% | 582,765 |
| Aug 24, 2026 | 1,258.00 | 1,275.00 | 1,166.00 | 1,196.00 | 1,196.00 | -2.69% | 564,802 |
| Aug 21, 2026 | 1,249.00 | 1,257.00 | 1,214.00 | 1,229.00 | 1,229.00 | -1.60% | 423,291 |
| Aug 20, 2026 | 1,245.00 | 1,264.00 | 1,239.00 | 1,249.00 | 1,249.00 | 0.32% | 557,533 |
| Aug 19, 2026 | 1,260.00 | 1,277.00 | 1,209.00 | 1,245.00 | 1,245.00 | -1.81% | 986,216 |
| Aug 18, 2026 | 1,350.00 | 1,354.00 | 1,251.00 | 1,268.00 | 1,268.00 | -6.07% | 739,152 |
| 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 |