Skip to main content
logo
SG HealthCare Co., Ltd. (KOSDAQ:398120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,095.00
-10.00 (-0.32%)
Last updated: Aug 8, 2025

SG HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,165.003,235.003,090.003,105.00--1.90%23,760
Aug 6, 20253,140.003,185.003,070.003,165.00-2.26%22,989
Aug 5, 20253,090.003,185.003,050.003,095.00--0.32%12,033
Aug 4, 20253,130.003,220.003,055.003,105.00--0.80%32,836
Aug 1, 20253,165.003,215.003,090.003,130.00--2.03%12,635
Jul 31, 20253,150.003,260.003,115.003,195.00-1.43%11,797
Jul 30, 20253,120.003,225.003,105.003,150.00--15,722
Jul 29, 20253,165.003,200.003,100.003,150.00--0.47%16,313
Jul 28, 20253,170.003,230.003,100.003,165.00--0.63%18,329
Jul 25, 20253,185.003,275.003,180.003,185.00--0.78%24,493
Jul 24, 20253,310.003,345.003,210.003,210.00--3.02%43,987
Jul 23, 20253,215.003,340.003,215.003,310.00-2.95%16,753
Jul 22, 20253,355.003,400.003,195.003,215.00--4.17%50,671
Jul 21, 20253,360.003,395.003,295.003,355.00--0.15%27,832
Jul 18, 20253,315.003,380.003,250.003,360.00-1.36%40,457
Jul 17, 20253,225.003,335.003,150.003,315.00-2.79%39,295
Jul 16, 20253,170.003,385.003,150.003,225.00-1.74%47,862
Jul 15, 20253,270.003,315.003,145.003,170.00--3.06%85,655
Jul 14, 20253,325.003,335.003,270.003,270.00--1.65%35,930
Jul 11, 20253,315.003,410.003,300.003,325.00-0.30%47,210
Jul 10, 20253,325.003,380.003,215.003,315.00--0.15%47,299
Jul 9, 20253,325.003,380.003,320.003,320.00-0.30%18,051
Jul 8, 20253,310.003,420.003,310.003,310.00--0.60%53,832
Jul 7, 20253,395.003,460.003,200.003,330.00--1.62%58,513
Jul 4, 20253,460.003,485.003,310.003,385.00--2.17%64,597
Jul 3, 20253,325.003,480.003,325.003,460.00-4.22%48,014
Jul 2, 20253,380.003,435.003,310.003,320.00--1.92%58,038
Jul 1, 20253,350.003,450.003,320.003,385.00--0.29%81,946
Jun 30, 20253,290.003,690.003,265.003,395.00-4.30%635,674
Jun 27, 20253,310.003,400.003,235.003,255.00--1.66%92,749
Jun 26, 20253,460.003,460.003,310.003,310.00--4.34%123,390
Jun 25, 20253,635.003,635.003,430.003,460.00--2.81%108,462
Jun 24, 20253,630.003,690.003,545.003,560.00-0.71%67,836
Jun 23, 20253,590.003,600.003,480.003,535.00--2.48%114,367
Jun 20, 20253,725.003,735.003,550.003,625.00--3.59%217,496
Jun 19, 20254,020.004,570.003,735.003,760.00--5.29%1,845,799
Jun 18, 20254,000.004,065.003,835.003,970.00-1.53%249,684
Jun 17, 20253,830.004,000.003,800.003,910.00-2.89%136,634
Jun 16, 20253,850.003,905.003,780.003,800.00--1.30%66,055
Jun 13, 20253,880.003,925.003,705.003,850.00-0.26%109,901
Jun 12, 20254,000.004,000.003,810.003,840.00--1.66%137,962
Jun 11, 20253,900.004,140.003,740.003,905.00--1.14%209,125
Jun 10, 20253,980.004,220.003,880.003,950.00-1.15%362,179
Jun 9, 20254,290.004,290.003,885.003,905.00--7.02%361,570
Jun 5, 20253,645.004,200.003,620.004,200.00-15.54%838,040
Jun 4, 20253,470.003,815.003,420.003,635.00-7.70%1,004,532
Jun 2, 20253,385.003,485.003,370.003,375.00--0.44%69,393
May 30, 20253,520.003,685.003,390.003,390.00--4.78%156,962
May 29, 20253,420.003,580.003,360.003,560.00-3.94%144,904
May 28, 20253,405.003,435.003,340.003,425.00-0.74%72,919