SG HealthCare Co., Ltd. (KOSDAQ:398120)
South Korea · Delayed Price · Currency is KRW 1,828.00
-111.00 (-5.72%)
At close: Aug 24, 2026
SG HealthCare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 2,135.00 | 2,150.00 | 2,035.00 | 2,060.00 | 2,060.00 | -3.51% | 19,362 |
| Aug 14, 2026 | 2,175.00 | 2,180.00 | 2,050.00 | 2,135.00 | 2,135.00 | -2.06% | 28,732 |
| Aug 13, 2026 | 2,170.00 | 2,215.00 | 2,080.00 | 2,180.00 | 2,180.00 | -0.46% | 8,427 |
| Aug 12, 2026 | 2,200.00 | 2,260.00 | 2,030.00 | 2,190.00 | 2,190.00 | 0.92% | 18,784 |
| Aug 11, 2026 | 2,145.00 | 2,180.00 | 2,115.00 | 2,170.00 | 2,170.00 | 0.46% | 5,153 |
| Aug 10, 2026 | 2,180.00 | 2,180.00 | 2,075.00 | 2,160.00 | 2,160.00 | 2.13% | 34,235 |
| Aug 7, 2026 | 2,045.00 | 2,200.00 | 2,045.00 | 2,115.00 | 2,115.00 | 3.68% | 22,919 |
| Aug 6, 2026 | 2,005.00 | 2,195.00 | 1,995.00 | 2,040.00 | 2,040.00 | 2.05% | 47,033 |
| Aug 5, 2026 | 1,950.00 | 2,040.00 | 1,946.00 | 1,999.00 | 1,999.00 | 2.94% | 13,734 |
| Aug 4, 2026 | 1,777.00 | 2,020.00 | 1,777.00 | 1,942.00 | 1,942.00 | 1.78% | 55,406 |
| Aug 3, 2026 | 2,040.00 | 2,040.00 | 1,862.00 | 1,908.00 | 1,908.00 | 0.47% | 15,552 |
| Jul 31, 2026 | 1,920.00 | 1,996.00 | 1,806.00 | 1,899.00 | 1,899.00 | 3.09% | 13,008 |
| Jul 30, 2026 | 1,852.00 | 1,939.00 | 1,754.00 | 1,842.00 | 1,842.00 | -5.00% | 62,435 |
| Jul 29, 2026 | 1,902.00 | 1,995.00 | 1,782.00 | 1,939.00 | 1,939.00 | 1.95% | 102,659 |
| Jul 28, 2026 | 1,924.00 | 1,981.00 | 1,857.00 | 1,902.00 | 1,902.00 | -6.07% | 28,902 |
| Jul 27, 2026 | 1,895.00 | 2,025.00 | 1,855.00 | 2,025.00 | 2,025.00 | 5.97% | 29,871 |
| Jul 24, 2026 | 2,040.00 | 2,040.00 | 1,890.00 | 1,911.00 | 1,911.00 | -1.55% | 18,547 |
| Jul 23, 2026 | 2,035.00 | 2,035.00 | 1,928.00 | 1,941.00 | 1,941.00 | 0.05% | 9,231 |
| Jul 22, 2026 | 1,946.00 | 1,988.00 | 1,921.00 | 1,940.00 | 1,940.00 | - | 22,268 |
| Jul 21, 2026 | 1,909.00 | 1,987.00 | 1,880.00 | 1,940.00 | 1,940.00 | 1.62% | 8,633 |
| Jul 20, 2026 | 1,934.00 | 1,971.00 | 1,879.00 | 1,909.00 | 1,909.00 | -1.29% | 5,542 |
| Jul 16, 2026 | 2,060.00 | 2,060.00 | 1,923.00 | 1,934.00 | 1,934.00 | -2.27% | 14,488 |
| Jul 15, 2026 | 1,979.00 | 2,020.00 | 1,930.00 | 1,979.00 | 1,979.00 | - | 42,630 |
| Jul 14, 2026 | 1,922.00 | 2,000.00 | 1,810.00 | 1,979.00 | 1,979.00 | 2.97% | 70,314 |
| Jul 13, 2026 | 2,065.00 | 2,065.00 | 1,880.00 | 1,922.00 | 1,922.00 | -3.90% | 65,722 |
| Jul 10, 2026 | 2,045.00 | 2,150.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.08% | 71,856 |
| Jul 9, 2026 | 1,955.00 | 2,120.00 | 1,927.00 | 2,085.00 | 2,085.00 | 2.46% | 33,246 |
| Jul 8, 2026 | 1,999.00 | 2,100.00 | 1,963.00 | 2,035.00 | 2,035.00 | -1.21% | 46,392 |
| Jul 7, 2026 | 2,205.00 | 2,205.00 | 2,030.00 | 2,060.00 | 2,060.00 | -2.37% | 13,203 |
| Jul 6, 2026 | 2,250.00 | 2,250.00 | 2,070.00 | 2,110.00 | 2,110.00 | 0.48% | 13,931 |
| Jul 3, 2026 | 2,050.00 | 2,105.00 | 2,015.00 | 2,100.00 | 2,100.00 | 1.69% | 15,527 |
| Jul 2, 2026 | 2,175.00 | 2,230.00 | 2,035.00 | 2,065.00 | 2,065.00 | -2.82% | 54,183 |
| Jul 1, 2026 | 2,025.00 | 2,185.00 | 2,025.00 | 2,125.00 | 2,125.00 | 4.94% | 65,442 |
| Jun 30, 2026 | 2,095.00 | 2,170.00 | 2,025.00 | 2,025.00 | 2,025.00 | -4.03% | 37,704 |
| Jun 29, 2026 | 1,978.00 | 2,165.00 | 1,978.00 | 2,110.00 | 2,110.00 | 5.82% | 49,182 |
| Jun 26, 2026 | 2,000.00 | 2,020.00 | 1,865.00 | 1,994.00 | 1,994.00 | -0.30% | 114,271 |
| Jun 25, 2026 | 1,980.00 | 2,170.00 | 1,960.00 | 2,000.00 | 2,000.00 | -2.44% | 48,261 |
| Jun 24, 2026 | 1,998.00 | 2,125.00 | 1,960.00 | 2,050.00 | 2,050.00 | 1.99% | 78,527 |
| Jun 23, 2026 | 2,125.00 | 2,175.00 | 2,000.00 | 2,010.00 | 2,010.00 | -7.37% | 148,719 |
| Jun 22, 2026 | 2,190.00 | 2,220.00 | 2,110.00 | 2,170.00 | 2,170.00 | 0.23% | 95,087 |
| Jun 19, 2026 | 2,255.00 | 2,295.00 | 2,145.00 | 2,165.00 | 2,165.00 | -4.42% | 111,146 |
| Jun 18, 2026 | 2,360.00 | 2,400.00 | 2,230.00 | 2,265.00 | 2,265.00 | -5.63% | 132,991 |
| Jun 17, 2026 | 2,350.00 | 2,445.00 | 2,330.00 | 2,400.00 | 2,400.00 | 0.21% | 123,475 |
| Jun 16, 2026 | 2,410.00 | 2,445.00 | 2,310.00 | 2,395.00 | 2,395.00 | -0.62% | 196,211 |
| Jun 15, 2026 | 2,345.00 | 2,975.00 | 2,345.00 | 2,410.00 | 2,410.00 | 2.12% | 3,820,509 |
| Jun 12, 2026 | 2,440.00 | 2,440.00 | 2,315.00 | 2,360.00 | 2,360.00 | 0.21% | 97,774 |
| Jun 11, 2026 | 2,195.00 | 2,435.00 | 2,195.00 | 2,355.00 | 2,355.00 | 1.95% | 37,496 |