SG HealthCare Co., Ltd. (KOSDAQ:398120)
South Korea · Delayed Price · Currency is KRW 2,050.00
+10.00 (0.49%)
At close: Nov 2, 2026
SG HealthCare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2,040.00 | 2,150.00 | 1,938.00 | 2,050.00 | 2,050.00 | 0.49% | 5,818 |
| Oct 30, 2026 | 2,145.00 | 2,165.00 | 2,020.00 | 2,040.00 | 2,040.00 | -5.56% | 14,187 |
| Oct 29, 2026 | 2,170.00 | 2,170.00 | 2,020.00 | 2,160.00 | 2,160.00 | -0.46% | 24,558 |
| Oct 28, 2026 | 2,135.00 | 2,180.00 | 2,045.00 | 2,170.00 | 2,170.00 | 1.64% | 28,715 |
| Oct 27, 2026 | 2,340.00 | 2,340.00 | 2,120.00 | 2,135.00 | 2,135.00 | -7.58% | 24,610 |
| Oct 26, 2026 | 2,350.00 | 2,365.00 | 2,300.00 | 2,310.00 | 2,310.00 | -1.70% | 53,102 |
| Oct 23, 2026 | 2,310.00 | 2,370.00 | 2,255.00 | 2,350.00 | 2,350.00 | -0.63% | 56,249 |
| Oct 22, 2026 | 2,370.00 | 2,370.00 | 2,215.00 | 2,365.00 | 2,365.00 | -0.21% | 36,659 |
| Oct 21, 2026 | 2,365.00 | 2,375.00 | 2,290.00 | 2,370.00 | 2,370.00 | - | 56,143 |
| Oct 20, 2026 | 2,395.00 | 2,395.00 | 2,245.00 | 2,370.00 | 2,370.00 | - | 71,511 |
| Oct 19, 2026 | 2,305.00 | 2,370.00 | 2,275.00 | 2,370.00 | 2,370.00 | 2.60% | 10,569 |
| Oct 16, 2026 | 2,350.00 | 2,350.00 | 2,255.00 | 2,310.00 | 2,310.00 | 0.87% | 15,015 |
| Oct 15, 2026 | 2,280.00 | 2,300.00 | 2,175.00 | 2,290.00 | 2,290.00 | -2.14% | 67,811 |
| Oct 14, 2026 | 2,305.00 | 2,380.00 | 2,265.00 | 2,340.00 | 2,340.00 | 0.21% | 63,216 |
| Oct 13, 2026 | 2,345.00 | 2,345.00 | 2,235.00 | 2,335.00 | 2,335.00 | 1.52% | 51,975 |
| Oct 12, 2026 | 2,280.00 | 2,305.00 | 2,240.00 | 2,300.00 | 2,300.00 | - | 29,602 |
| Oct 8, 2026 | 2,300.00 | 2,335.00 | 2,260.00 | 2,300.00 | 2,300.00 | - | 35,760 |
| Oct 7, 2026 | 2,280.00 | 2,345.00 | 2,260.00 | 2,300.00 | 2,300.00 | -1.08% | 35,775 |
| Oct 6, 2026 | 2,265.00 | 2,325.00 | 2,150.00 | 2,325.00 | 2,325.00 | 2.65% | 85,808 |
| Oct 2, 2026 | 2,215.00 | 2,320.00 | 2,145.00 | 2,265.00 | 2,265.00 | 1.57% | 36,656 |
| Oct 1, 2026 | 2,345.00 | 2,345.00 | 2,150.00 | 2,230.00 | 2,230.00 | -0.67% | 40,322 |
| Sep 30, 2026 | 2,000.00 | 2,250.00 | 1,990.00 | 2,245.00 | 2,245.00 | 9.78% | 109,214 |
| Sep 29, 2026 | 2,150.00 | 2,600.00 | 2,015.00 | 2,045.00 | 2,045.00 | -4.88% | 714,841 |
| Sep 28, 2026 | 2,150.00 | 2,170.00 | 2,050.00 | 2,150.00 | 2,150.00 | 4.12% | 33,904 |
| Sep 23, 2026 | 2,060.00 | 2,095.00 | 2,020.00 | 2,065.00 | 2,065.00 | 1.23% | 24,735 |
| Sep 22, 2026 | 2,025.00 | 2,065.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.25% | 22,792 |
| Sep 21, 2026 | 2,035.00 | 2,040.00 | 2,010.00 | 2,035.00 | 2,035.00 | 0.99% | 33,252 |
| Sep 18, 2026 | 2,010.00 | 2,065.00 | 2,000.00 | 2,015.00 | 2,015.00 | 0.75% | 27,954 |
| Sep 17, 2026 | 1,920.00 | 2,030.00 | 1,919.00 | 2,000.00 | 2,000.00 | 3.31% | 63,808 |
| Sep 16, 2026 | 1,822.00 | 1,950.00 | 1,819.00 | 1,936.00 | 1,936.00 | 6.26% | 69,553 |
| Sep 15, 2026 | 1,780.00 | 1,827.00 | 1,780.00 | 1,822.00 | 1,822.00 | 1.96% | 26,309 |
| Sep 14, 2026 | 1,780.00 | 1,788.00 | 1,719.00 | 1,787.00 | 1,787.00 | 0.39% | 6,015 |
| Sep 11, 2026 | 1,757.00 | 1,800.00 | 1,727.00 | 1,780.00 | 1,780.00 | 1.14% | 9,931 |
| Sep 10, 2026 | 1,781.00 | 1,782.00 | 1,727.00 | 1,760.00 | 1,760.00 | -1.46% | 13,386 |
| Sep 9, 2026 | 1,777.00 | 1,804.00 | 1,740.00 | 1,786.00 | 1,786.00 | 0.28% | 22,391 |
| Sep 8, 2026 | 1,755.00 | 1,785.00 | 1,735.00 | 1,781.00 | 1,781.00 | 1.48% | 10,710 |
| Sep 7, 2026 | 1,818.00 | 1,837.00 | 1,755.00 | 1,755.00 | 1,755.00 | -3.47% | 42,105 |
| Sep 4, 2026 | 1,785.00 | 1,828.00 | 1,728.00 | 1,818.00 | 1,818.00 | 4.90% | 30,006 |
| Sep 3, 2026 | 1,824.00 | 1,824.00 | 1,717.00 | 1,733.00 | 1,733.00 | -2.09% | 39,765 |
| Sep 2, 2026 | 1,771.00 | 1,779.00 | 1,747.00 | 1,770.00 | 1,770.00 | -0.39% | 11,230 |
| Sep 1, 2026 | 1,827.00 | 1,844.00 | 1,694.00 | 1,777.00 | 1,777.00 | -2.74% | 123,024 |
| Aug 31, 2026 | 1,835.00 | 1,835.00 | 1,743.00 | 1,827.00 | 1,827.00 | 0.94% | 16,389 |
| Aug 28, 2026 | 1,738.00 | 1,989.00 | 1,706.00 | 1,810.00 | 1,810.00 | 4.14% | 37,342 |
| Aug 27, 2026 | 1,680.00 | 1,745.00 | 1,620.00 | 1,738.00 | 1,738.00 | 3.82% | 104,777 |
| Aug 26, 2026 | 1,732.00 | 1,780.00 | 1,579.00 | 1,674.00 | 1,674.00 | -3.01% | 97,931 |
| Aug 25, 2026 | 1,828.00 | 1,860.00 | 1,699.00 | 1,726.00 | 1,726.00 | -5.58% | 99,601 |
| Aug 24, 2026 | 1,913.00 | 1,937.00 | 1,780.00 | 1,828.00 | 1,828.00 | -5.72% | 47,156 |
| Aug 21, 2026 | 1,993.00 | 2,035.00 | 1,900.00 | 1,939.00 | 1,939.00 | -2.71% | 59,255 |
| Aug 20, 2026 | 2,010.00 | 2,055.00 | 1,991.00 | 1,993.00 | 1,993.00 | -0.85% | 35,187 |
| Aug 19, 2026 | 2,040.00 | 2,055.00 | 1,990.00 | 2,010.00 | 2,010.00 | -2.43% | 11,944 |