Skip to main content
logo
SG HealthCare Co., Ltd. (KOSDAQ:398120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,225.00
-15.00 (-0.46%)
At close: Sep 19, 2025

SG HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,220.003,275.003,150.003,225.003,225.00-0.77%39,197
Sep 18, 20253,220.003,260.003,180.003,250.003,250.002.20%35,020
Sep 17, 20253,115.003,220.003,115.003,180.003,180.000.95%26,709
Sep 16, 20253,160.003,175.003,095.003,150.003,150.000.32%39,928
Sep 15, 20253,220.003,220.003,110.003,140.003,140.00-1.41%21,012
Sep 12, 20253,170.003,200.003,110.003,185.003,185.001.76%28,719
Sep 11, 20253,185.003,200.003,125.003,130.003,130.00-1.42%25,525
Sep 10, 20253,185.003,185.003,100.003,175.003,175.000.95%29,827
Sep 9, 20253,220.003,220.003,130.003,145.003,145.00-0.63%28,121
Sep 8, 20253,130.003,215.003,110.003,165.003,165.000.48%34,382
Sep 5, 20253,130.003,200.003,120.003,150.003,150.000.64%35,496
Sep 4, 20253,045.003,155.003,045.003,130.003,130.001.62%24,053
Sep 3, 20253,100.003,110.003,065.003,080.003,080.000.16%18,366
Sep 2, 20253,075.003,150.003,055.003,075.003,075.000.16%16,709
Sep 1, 20253,065.003,190.003,000.003,070.003,070.00-47,783
Aug 29, 20253,130.003,135.003,055.003,070.003,070.00-1.92%34,374
Aug 28, 20253,190.003,190.003,070.003,130.003,130.00-14,546
Aug 27, 20253,080.003,225.003,070.003,130.003,130.001.62%44,158
Aug 26, 20253,120.003,180.002,960.003,080.003,080.00-1.28%46,818
Aug 25, 20253,130.003,180.003,110.003,120.003,120.00-0.32%31,783
Aug 22, 20253,035.003,160.003,035.003,130.003,130.002.12%66,650
Aug 21, 20253,100.003,180.003,065.003,065.003,065.00-2.08%83,360
Aug 20, 20253,190.003,225.003,065.003,130.003,130.00-4.13%179,100
Aug 19, 20253,105.003,785.003,060.003,265.003,265.004.98%2,585,950
Aug 18, 20253,125.003,160.003,050.003,110.003,110.00-0.48%15,856
Aug 14, 20253,105.003,180.003,030.003,125.003,125.000.64%8,546
Aug 13, 20253,190.003,200.003,080.003,105.003,105.000.16%16,271
Aug 12, 20253,065.003,200.003,065.003,100.003,100.000.32%9,251
Aug 11, 20253,180.003,220.003,030.003,090.003,090.00-1.75%22,369
Aug 8, 20253,180.003,180.003,075.003,145.003,145.001.29%28,915
Aug 7, 20253,165.003,235.003,090.003,105.003,105.00-1.90%23,760
Aug 6, 20253,140.003,185.003,070.003,165.003,165.002.26%22,989
Aug 5, 20253,090.003,185.003,050.003,095.003,095.00-0.32%12,033
Aug 4, 20253,130.003,220.003,055.003,105.003,105.00-0.80%32,836
Aug 1, 20253,165.003,215.003,090.003,130.003,130.00-2.03%12,635
Jul 31, 20253,150.003,260.003,115.003,195.003,195.001.43%11,797
Jul 30, 20253,120.003,225.003,105.003,150.003,150.00-15,722
Jul 29, 20253,165.003,200.003,100.003,150.003,150.00-0.47%16,313
Jul 28, 20253,170.003,230.003,100.003,165.003,165.00-0.63%18,329
Jul 25, 20253,185.003,275.003,180.003,185.003,185.00-0.78%24,493
Jul 24, 20253,310.003,345.003,210.003,210.003,210.00-3.02%43,987
Jul 23, 20253,215.003,340.003,215.003,310.003,310.002.95%16,753
Jul 22, 20253,355.003,400.003,195.003,215.003,215.00-4.17%50,671
Jul 21, 20253,360.003,395.003,295.003,355.003,355.00-0.15%27,832
Jul 18, 20253,315.003,380.003,250.003,360.003,360.001.36%40,457
Jul 17, 20253,225.003,335.003,150.003,315.003,315.002.79%39,295
Jul 16, 20253,170.003,385.003,150.003,225.003,225.001.74%47,862
Jul 15, 20253,270.003,315.003,145.003,170.003,170.00-3.06%85,655
Jul 14, 20253,325.003,335.003,270.003,270.003,270.00-1.65%35,930
Jul 11, 20253,315.003,410.003,300.003,325.003,325.000.30%47,210