SG HealthCare Co., Ltd. (KOSDAQ:398120)
3,130.00
0.00 (0.00%)
At close: Aug 28, 2025
SG HealthCare Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 3,130.00 | 3,135.00 | 3,055.00 | 3,070.00 | - | -1.92% | 35,905 |
Aug 28, 2025 | 3,190.00 | 3,190.00 | 3,070.00 | 3,130.00 | - | - | 14,546 |
Aug 27, 2025 | 3,080.00 | 3,225.00 | 3,070.00 | 3,130.00 | - | 1.62% | 44,158 |
Aug 26, 2025 | 3,120.00 | 3,180.00 | 2,960.00 | 3,080.00 | - | -1.28% | 46,818 |
Aug 25, 2025 | 3,130.00 | 3,180.00 | 3,110.00 | 3,120.00 | - | -0.32% | 31,783 |
Aug 22, 2025 | 3,035.00 | 3,160.00 | 3,035.00 | 3,130.00 | - | 2.12% | 66,650 |
Aug 21, 2025 | 3,100.00 | 3,180.00 | 3,065.00 | 3,065.00 | - | -2.08% | 83,360 |
Aug 20, 2025 | 3,190.00 | 3,225.00 | 3,065.00 | 3,130.00 | - | -4.13% | 179,100 |
Aug 19, 2025 | 3,105.00 | 3,785.00 | 3,060.00 | 3,265.00 | - | 4.98% | 2,585,950 |
Aug 18, 2025 | 3,125.00 | 3,160.00 | 3,050.00 | 3,110.00 | - | -0.48% | 15,856 |
Aug 14, 2025 | 3,105.00 | 3,180.00 | 3,030.00 | 3,125.00 | - | 0.64% | 8,546 |
Aug 13, 2025 | 3,190.00 | 3,200.00 | 3,080.00 | 3,105.00 | - | 0.16% | 16,271 |
Aug 12, 2025 | 3,065.00 | 3,200.00 | 3,065.00 | 3,100.00 | - | 0.32% | 9,251 |
Aug 11, 2025 | 3,180.00 | 3,220.00 | 3,030.00 | 3,090.00 | - | -1.75% | 22,369 |
Aug 8, 2025 | 3,180.00 | 3,180.00 | 3,075.00 | 3,145.00 | - | 1.29% | 28,915 |
Aug 7, 2025 | 3,165.00 | 3,235.00 | 3,090.00 | 3,105.00 | - | -1.90% | 23,760 |
Aug 6, 2025 | 3,140.00 | 3,185.00 | 3,070.00 | 3,165.00 | - | 2.26% | 22,989 |
Aug 5, 2025 | 3,090.00 | 3,185.00 | 3,050.00 | 3,095.00 | - | -0.32% | 12,033 |
Aug 4, 2025 | 3,130.00 | 3,220.00 | 3,055.00 | 3,105.00 | - | -0.80% | 32,836 |
Aug 1, 2025 | 3,165.00 | 3,215.00 | 3,090.00 | 3,130.00 | - | -2.03% | 12,635 |
Jul 31, 2025 | 3,150.00 | 3,260.00 | 3,115.00 | 3,195.00 | - | 1.43% | 11,797 |
Jul 30, 2025 | 3,120.00 | 3,225.00 | 3,105.00 | 3,150.00 | - | - | 15,722 |
Jul 29, 2025 | 3,165.00 | 3,200.00 | 3,100.00 | 3,150.00 | - | -0.47% | 16,313 |
Jul 28, 2025 | 3,170.00 | 3,230.00 | 3,100.00 | 3,165.00 | - | -0.63% | 18,329 |
Jul 25, 2025 | 3,185.00 | 3,275.00 | 3,180.00 | 3,185.00 | - | -0.78% | 24,493 |
Jul 24, 2025 | 3,310.00 | 3,345.00 | 3,210.00 | 3,210.00 | - | -3.02% | 43,987 |
Jul 23, 2025 | 3,215.00 | 3,340.00 | 3,215.00 | 3,310.00 | - | 2.95% | 16,753 |
Jul 22, 2025 | 3,355.00 | 3,400.00 | 3,195.00 | 3,215.00 | - | -4.17% | 50,671 |
Jul 21, 2025 | 3,360.00 | 3,395.00 | 3,295.00 | 3,355.00 | - | -0.15% | 27,832 |
Jul 18, 2025 | 3,315.00 | 3,380.00 | 3,250.00 | 3,360.00 | - | 1.36% | 40,457 |
Jul 17, 2025 | 3,225.00 | 3,335.00 | 3,150.00 | 3,315.00 | - | 2.79% | 39,295 |
Jul 16, 2025 | 3,170.00 | 3,385.00 | 3,150.00 | 3,225.00 | - | 1.74% | 47,862 |
Jul 15, 2025 | 3,270.00 | 3,315.00 | 3,145.00 | 3,170.00 | - | -3.06% | 85,655 |
Jul 14, 2025 | 3,325.00 | 3,335.00 | 3,270.00 | 3,270.00 | - | -1.65% | 35,930 |
Jul 11, 2025 | 3,315.00 | 3,410.00 | 3,300.00 | 3,325.00 | - | 0.30% | 47,210 |
Jul 10, 2025 | 3,325.00 | 3,380.00 | 3,215.00 | 3,315.00 | - | -0.15% | 47,299 |
Jul 9, 2025 | 3,325.00 | 3,380.00 | 3,320.00 | 3,320.00 | - | 0.30% | 18,051 |
Jul 8, 2025 | 3,310.00 | 3,420.00 | 3,310.00 | 3,310.00 | - | -0.60% | 53,832 |
Jul 7, 2025 | 3,395.00 | 3,460.00 | 3,200.00 | 3,330.00 | - | -1.62% | 58,513 |
Jul 4, 2025 | 3,460.00 | 3,485.00 | 3,310.00 | 3,385.00 | - | -2.17% | 64,597 |
Jul 3, 2025 | 3,325.00 | 3,480.00 | 3,325.00 | 3,460.00 | - | 4.22% | 48,014 |
Jul 2, 2025 | 3,380.00 | 3,435.00 | 3,310.00 | 3,320.00 | - | -1.92% | 58,038 |
Jul 1, 2025 | 3,350.00 | 3,450.00 | 3,320.00 | 3,385.00 | - | -0.29% | 81,946 |
Jun 30, 2025 | 3,290.00 | 3,690.00 | 3,265.00 | 3,395.00 | - | 4.30% | 635,674 |
Jun 27, 2025 | 3,310.00 | 3,400.00 | 3,235.00 | 3,255.00 | - | -1.66% | 92,749 |
Jun 26, 2025 | 3,460.00 | 3,460.00 | 3,310.00 | 3,310.00 | - | -4.34% | 123,390 |
Jun 25, 2025 | 3,635.00 | 3,635.00 | 3,430.00 | 3,460.00 | - | -2.81% | 108,462 |
Jun 24, 2025 | 3,630.00 | 3,690.00 | 3,545.00 | 3,560.00 | - | 0.71% | 67,836 |
Jun 23, 2025 | 3,590.00 | 3,600.00 | 3,480.00 | 3,535.00 | - | -2.48% | 114,367 |
Jun 20, 2025 | 3,725.00 | 3,735.00 | 3,550.00 | 3,625.00 | - | -3.59% | 217,496 |