SG Global Co.,Ltd. (KRX:001380)
South Korea · Delayed Price · Currency is KRW 1,633.00
+1.00 (0.06%)
Last updated: Oct 2, 2025, 9:00 AM KST
SG Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,632.00 | 1,634.00 | 1,611.00 | 1,633.00 | 1,633.00 | 0.06% | 89,690 |
| Oct 1, 2025 | 1,666.00 | 1,666.00 | 1,617.00 | 1,632.00 | 1,632.00 | -1.15% | 186,256 |
| Sep 30, 2025 | 1,651.00 | 1,667.00 | 1,640.00 | 1,651.00 | 1,651.00 | -0.66% | 46,883 |
| Sep 29, 2025 | 1,647.00 | 1,668.00 | 1,640.00 | 1,662.00 | 1,662.00 | 0.91% | 73,043 |
| Sep 26, 2025 | 1,676.00 | 1,682.00 | 1,630.00 | 1,647.00 | 1,647.00 | -1.73% | 106,936 |
| Sep 25, 2025 | 1,669.00 | 1,685.00 | 1,666.00 | 1,676.00 | 1,676.00 | -0.18% | 53,726 |
| Sep 24, 2025 | 1,680.00 | 1,714.00 | 1,671.00 | 1,679.00 | 1,679.00 | -0.94% | 112,435 |
| Sep 23, 2025 | 1,711.00 | 1,718.00 | 1,687.00 | 1,695.00 | 1,695.00 | -1.34% | 122,089 |
| Sep 22, 2025 | 1,714.00 | 1,729.00 | 1,699.00 | 1,718.00 | 1,718.00 | -0.35% | 121,640 |
| Sep 19, 2025 | 1,728.00 | 1,740.00 | 1,709.00 | 1,724.00 | 1,724.00 | -0.23% | 168,019 |
| Sep 18, 2025 | 1,707.00 | 1,735.00 | 1,698.00 | 1,728.00 | 1,728.00 | 1.71% | 321,583 |
| Sep 17, 2025 | 1,695.00 | 1,710.00 | 1,677.00 | 1,699.00 | 1,699.00 | 0.18% | 184,686 |
| Sep 16, 2025 | 1,638.00 | 1,696.00 | 1,635.00 | 1,696.00 | 1,696.00 | 3.54% | 324,870 |
| Sep 15, 2025 | 1,621.00 | 1,642.00 | 1,621.00 | 1,638.00 | 1,638.00 | 0.49% | 156,800 |
| Sep 12, 2025 | 1,626.00 | 1,630.00 | 1,621.00 | 1,630.00 | 1,630.00 | 0.18% | 89,238 |
| Sep 11, 2025 | 1,623.00 | 1,634.00 | 1,616.00 | 1,627.00 | 1,627.00 | -0.06% | 113,717 |
| Sep 10, 2025 | 1,626.00 | 1,637.00 | 1,618.00 | 1,628.00 | 1,628.00 | 0.12% | 46,771 |
| Sep 9, 2025 | 1,630.00 | 1,648.00 | 1,624.00 | 1,626.00 | 1,626.00 | -1.45% | 176,053 |
| Sep 8, 2025 | 1,632.00 | 1,655.00 | 1,631.00 | 1,650.00 | 1,650.00 | 0.67% | 113,038 |
| Sep 5, 2025 | 1,622.00 | 1,640.00 | 1,622.00 | 1,639.00 | 1,639.00 | 0.18% | 77,163 |
| Sep 4, 2025 | 1,639.00 | 1,656.00 | 1,630.00 | 1,636.00 | 1,636.00 | 0.62% | 145,934 |
| Sep 3, 2025 | 1,586.00 | 1,626.00 | 1,586.00 | 1,626.00 | 1,626.00 | 2.20% | 198,368 |
| Sep 2, 2025 | 1,606.00 | 1,619.00 | 1,587.00 | 1,591.00 | 1,591.00 | -1.12% | 120,172 |
| Sep 1, 2025 | 1,622.00 | 1,633.00 | 1,608.00 | 1,609.00 | 1,609.00 | -1.17% | 96,030 |
| Aug 29, 2025 | 1,626.00 | 1,638.00 | 1,615.00 | 1,628.00 | 1,628.00 | -0.25% | 61,185 |
| Aug 28, 2025 | 1,624.00 | 1,638.00 | 1,622.00 | 1,632.00 | 1,632.00 | -0.12% | 32,419 |
| Aug 27, 2025 | 1,625.00 | 1,638.00 | 1,622.00 | 1,634.00 | 1,634.00 | 0.18% | 37,342 |
| Aug 26, 2025 | 1,638.00 | 1,638.00 | 1,622.00 | 1,631.00 | 1,631.00 | -0.06% | 56,434 |
| Aug 25, 2025 | 1,619.00 | 1,644.00 | 1,618.00 | 1,632.00 | 1,632.00 | 0.87% | 53,145 |
| Aug 22, 2025 | 1,624.00 | 1,648.00 | 1,597.00 | 1,618.00 | 1,618.00 | -0.86% | 149,392 |
| Aug 21, 2025 | 1,629.00 | 1,644.00 | 1,625.00 | 1,632.00 | 1,632.00 | 0.18% | 51,073 |
| Aug 20, 2025 | 1,660.00 | 1,660.00 | 1,612.00 | 1,629.00 | 1,629.00 | -2.04% | 87,460 |
| Aug 19, 2025 | 1,609.00 | 1,733.00 | 1,609.00 | 1,663.00 | 1,663.00 | 2.34% | 544,392 |
| Aug 18, 2025 | 1,638.00 | 1,638.00 | 1,617.00 | 1,625.00 | 1,625.00 | -0.79% | 129,589 |
| Aug 14, 2025 | 1,648.00 | 1,676.00 | 1,626.00 | 1,638.00 | 1,638.00 | -1.09% | 214,432 |
| Aug 13, 2025 | 1,665.00 | 1,667.00 | 1,645.00 | 1,656.00 | 1,656.00 | 0.42% | 68,762 |
| Aug 12, 2025 | 1,644.00 | 1,673.00 | 1,644.00 | 1,649.00 | 1,649.00 | -0.54% | 90,084 |
| Aug 11, 2025 | 1,690.00 | 1,690.00 | 1,653.00 | 1,658.00 | 1,658.00 | -1.89% | 134,572 |
| Aug 8, 2025 | 1,675.00 | 1,701.00 | 1,660.00 | 1,690.00 | 1,690.00 | 0.84% | 163,430 |
| Aug 7, 2025 | 1,650.00 | 1,678.00 | 1,643.00 | 1,676.00 | 1,676.00 | 0.78% | 176,690 |
| Aug 6, 2025 | 1,651.00 | 1,665.00 | 1,645.00 | 1,663.00 | 1,663.00 | -0.30% | 60,526 |
| Aug 5, 2025 | 1,667.00 | 1,685.00 | 1,650.00 | 1,668.00 | 1,668.00 | 0.06% | 141,132 |
| Aug 4, 2025 | 1,610.00 | 1,667.00 | 1,610.00 | 1,667.00 | 1,667.00 | 2.52% | 136,205 |
| Aug 1, 2025 | 1,655.00 | 1,655.00 | 1,604.00 | 1,626.00 | 1,626.00 | -2.28% | 341,837 |
| Jul 31, 2025 | 1,661.00 | 1,673.00 | 1,647.00 | 1,664.00 | 1,664.00 | 0.24% | 111,361 |
| Jul 30, 2025 | 1,660.00 | 1,675.00 | 1,655.00 | 1,660.00 | 1,660.00 | 0.06% | 62,664 |
| Jul 29, 2025 | 1,661.00 | 1,672.00 | 1,649.00 | 1,659.00 | 1,659.00 | -0.96% | 120,066 |
| Jul 28, 2025 | 1,681.00 | 1,693.00 | 1,660.00 | 1,675.00 | 1,675.00 | -0.42% | 164,321 |
| Jul 25, 2025 | 1,678.00 | 1,699.00 | 1,678.00 | 1,682.00 | 1,682.00 | -0.59% | 111,762 |
| Jul 24, 2025 | 1,722.00 | 1,722.00 | 1,667.00 | 1,692.00 | 1,692.00 | -1.05% | 132,376 |