Skip to main content
logo
SG HealthCare Co., Ltd. (KOSDAQ:398120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
+105.00 (3.39%)
At close: Jan 30, 2026

SG HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,085.003,645.003,075.003,200.003,200.003.39%552,462
Jan 29, 20263,055.003,100.003,005.003,095.003,095.00-0.48%65,439
Jan 28, 20263,095.003,160.003,060.003,110.003,110.000.48%46,872
Jan 27, 20263,135.003,135.003,080.003,095.003,095.00-0.80%18,093
Jan 26, 20263,075.003,155.003,070.003,120.003,120.001.46%26,835
Jan 23, 20263,150.003,195.003,035.003,075.003,075.00-34,542
Jan 22, 20263,035.003,175.003,030.003,075.003,075.001.65%17,571
Jan 21, 20263,005.003,100.003,000.003,025.003,025.00-0.66%25,120
Jan 20, 20263,020.003,180.003,020.003,045.003,045.00-0.49%42,112
Jan 19, 20263,155.003,155.003,000.003,060.003,060.00-3.01%61,076
Jan 16, 20263,205.003,285.003,000.003,155.003,155.00-1.41%77,695
Jan 15, 20263,145.003,380.003,120.003,200.003,200.001.43%119,950
Jan 14, 20263,170.003,400.003,150.003,155.003,155.00-0.47%214,056
Jan 13, 20262,905.003,335.002,905.003,170.003,170.0011.62%314,962
Jan 12, 20262,850.002,905.002,840.002,840.002,840.00-9,543
Jan 9, 20262,880.002,920.002,810.002,840.002,840.00-2.07%20,709
Jan 8, 20262,790.002,910.002,790.002,900.002,900.003.94%35,327
Jan 7, 20262,880.002,920.002,780.002,790.002,790.00-3.79%37,965
Jan 6, 20262,985.003,075.002,900.002,900.002,900.00-1.69%21,269
Jan 5, 20263,015.003,015.002,925.002,950.002,950.00-0.34%22,518
Jan 2, 20263,110.003,110.002,950.002,960.002,960.00-1.17%21,930
Dec 30, 20253,040.003,100.002,995.002,995.002,995.00-0.50%8,301
Dec 29, 20253,125.003,160.002,995.003,010.003,010.00-2.90%24,214
Dec 26, 20253,110.003,145.003,020.003,100.003,100.00-0.32%23,181
Dec 24, 20253,115.003,150.003,055.003,110.003,110.00-0.32%29,308
Dec 23, 20252,985.003,145.002,945.003,120.003,120.003.65%87,258
Dec 22, 20253,150.003,185.003,010.003,010.003,010.00-2.59%26,407
Dec 19, 20253,155.003,190.003,070.003,090.003,090.00-1.90%34,877
Dec 18, 20253,115.003,165.003,100.003,150.003,150.001.12%49,314
Dec 17, 20253,165.003,165.003,085.003,115.003,115.00-1.11%14,098
Dec 16, 20253,300.003,300.003,080.003,150.003,150.00-3.82%30,265
Dec 15, 20253,255.003,400.003,065.003,275.003,275.000.15%84,276
Dec 12, 20253,070.003,320.003,060.003,270.003,270.006.51%162,411
Dec 11, 20253,015.003,140.002,970.003,070.003,070.001.49%27,062
Dec 10, 20253,160.003,160.003,020.003,025.003,025.00-2.26%17,569
Dec 9, 20253,110.003,260.003,070.003,095.003,095.00-0.48%53,687
Dec 8, 20253,170.003,170.003,060.003,110.003,110.00-1.58%42,416
Dec 5, 20253,035.003,310.002,975.003,160.003,160.004.98%204,216
Dec 4, 20252,970.003,035.002,910.003,010.003,010.001.35%24,288
Dec 3, 20252,925.003,060.002,850.002,970.002,970.002.24%53,261
Dec 2, 20252,980.002,980.002,880.002,905.002,905.00-1.69%24,409
Dec 1, 20252,995.003,000.002,880.002,955.002,955.003.32%38,675
Nov 28, 20252,905.002,950.002,830.002,860.002,860.00-0.87%38,009
Nov 27, 20252,780.002,900.002,710.002,885.002,885.004.53%30,267
Nov 26, 20252,780.002,805.002,750.002,760.002,760.00-0.72%17,373
Nov 25, 20252,875.002,885.002,755.002,780.002,780.00-3.30%36,061
Nov 24, 20252,815.002,885.002,795.002,875.002,875.002.13%13,361
Nov 21, 20252,900.002,900.002,815.002,815.002,815.00-2.26%7,423
Nov 20, 20252,775.002,980.002,775.002,880.002,880.003.04%18,744
Nov 19, 20252,800.003,020.002,790.002,795.002,795.00-1.06%17,364