Skip to main content
logo
SG HealthCare Co., Ltd. (KOSDAQ:398120)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,909.00
-25.00 (-1.29%)
At close: Jul 20, 2026

SG HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20262,060.002,060.001,923.001,934.001,934.00-2.27%14,488
Jul 15, 20261,979.002,020.001,930.001,979.001,979.00-42,630
Jul 14, 20261,922.002,000.001,810.001,979.001,979.002.97%70,314
Jul 13, 20262,065.002,065.001,880.001,922.001,922.00-3.90%65,722
Jul 10, 20262,045.002,150.002,000.002,000.002,000.00-4.08%71,856
Jul 9, 20261,955.002,120.001,927.002,085.002,085.002.46%33,246
Jul 8, 20261,999.002,100.001,963.002,035.002,035.00-1.21%46,392
Jul 7, 20262,205.002,205.002,030.002,060.002,060.00-2.37%13,203
Jul 6, 20262,250.002,250.002,070.002,110.002,110.000.48%13,931
Jul 3, 20262,050.002,105.002,015.002,100.002,100.001.69%15,527
Jul 2, 20262,175.002,230.002,035.002,065.002,065.00-2.82%54,183
Jul 1, 20262,025.002,185.002,025.002,125.002,125.004.94%65,442
Jun 30, 20262,095.002,170.002,025.002,025.002,025.00-4.03%37,704
Jun 29, 20261,978.002,165.001,978.002,110.002,110.005.82%49,182
Jun 26, 20262,000.002,020.001,865.001,994.001,994.00-0.30%114,271
Jun 25, 20261,980.002,170.001,960.002,000.002,000.00-2.44%48,261
Jun 24, 20261,998.002,125.001,960.002,050.002,050.001.99%78,527
Jun 23, 20262,125.002,175.002,000.002,010.002,010.00-7.37%148,719
Jun 22, 20262,190.002,220.002,110.002,170.002,170.000.23%95,087
Jun 19, 20262,255.002,295.002,145.002,165.002,165.00-4.42%111,146
Jun 18, 20262,360.002,400.002,230.002,265.002,265.00-5.63%132,991
Jun 17, 20262,350.002,445.002,330.002,400.002,400.000.21%123,475
Jun 16, 20262,410.002,445.002,310.002,395.002,395.00-0.62%196,211
Jun 15, 20262,345.002,975.002,345.002,410.002,410.002.12%3,820,509
Jun 12, 20262,440.002,440.002,315.002,360.002,360.000.21%97,774
Jun 11, 20262,195.002,435.002,195.002,355.002,355.001.95%37,496
Jun 10, 20262,405.002,410.002,155.002,310.002,310.00-2.74%64,453
Jun 9, 20262,310.002,420.002,280.002,375.002,375.004.40%70,950
Jun 8, 20262,360.002,695.002,255.002,275.002,275.00-10.26%71,009
Jun 5, 20262,410.002,645.002,350.002,535.002,535.006.07%64,256
Jun 4, 20262,380.002,490.002,325.002,390.002,390.000.42%52,606
Jun 2, 20262,550.002,560.002,305.002,380.002,380.00-4.80%53,187
Jun 1, 20262,410.002,500.002,195.002,500.002,500.006.16%117,165
May 29, 20262,510.002,560.002,290.002,355.002,355.00-7.28%133,101
May 28, 20262,585.002,690.002,465.002,540.002,540.00-1.74%102,119
May 27, 20262,740.002,760.002,575.002,585.002,585.00-6.17%168,897
May 26, 20262,870.002,985.002,755.002,755.002,755.00-3.50%206,963
May 22, 20262,765.002,950.002,765.002,855.002,855.001.42%386,441
May 21, 20262,750.003,550.002,750.002,815.002,815.002.74%5,455,771
May 20, 20262,810.002,880.002,740.002,740.002,740.00-4.70%69,131
May 19, 20262,855.002,960.002,855.002,875.002,875.00-0.69%48,941
May 18, 20263,100.003,100.002,815.002,895.002,895.00-7.95%211,298
May 15, 20263,395.003,395.003,100.003,145.003,145.00-6.95%86,659
May 14, 20263,300.003,450.003,295.003,380.003,380.000.75%24,642
May 13, 20263,350.003,355.003,295.003,355.003,355.000.30%29,439
May 12, 20263,590.003,590.003,335.003,345.003,345.00-6.95%151,749
May 11, 20263,365.003,675.003,315.003,595.003,595.006.99%162,245
May 8, 20263,430.003,430.003,240.003,360.003,360.002.44%60,888
May 7, 20263,305.003,560.003,250.003,280.003,280.00-0.76%71,073
May 6, 20263,470.003,470.003,250.003,305.003,305.00-4.76%128,795