SG Global Co.,Ltd. (KRX:001380)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,699.00
-3.00 (-0.18%)
Last updated: Oct 28, 2025, 2:53 PM KST

SG Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251,702.001,720.001,660.001,691.001,691.00-0.65%101,110
Oct 27, 20251,675.001,739.001,655.001,702.001,702.001.61%301,042
Oct 24, 20251,755.001,766.001,627.001,675.001,675.00-4.34%772,726
Oct 23, 20251,744.001,783.001,729.001,751.001,751.000.40%229,063
Oct 22, 20251,760.001,760.001,704.001,744.001,744.00-144,538
Oct 21, 20251,730.001,773.001,718.001,744.001,744.000.81%218,984
Oct 20, 20251,696.001,738.001,679.001,730.001,730.001.35%242,240
Oct 17, 20251,732.001,732.001,681.001,707.001,707.00-0.76%200,519
Oct 16, 20251,790.001,790.001,712.001,720.001,720.00-3.21%373,970
Oct 15, 20251,786.001,797.001,764.001,777.001,777.00-0.78%310,773
Oct 14, 20251,765.001,802.001,749.001,791.001,791.001.65%768,946
Oct 13, 20251,623.001,780.001,615.001,762.001,762.007.50%1,980,696
Oct 10, 20251,633.001,653.001,619.001,639.001,639.000.37%233,510
Oct 2, 20251,632.001,634.001,611.001,633.001,633.000.06%90,783
Oct 1, 20251,666.001,666.001,617.001,632.001,632.00-1.15%186,256
Sep 30, 20251,651.001,667.001,640.001,651.001,651.00-0.66%46,883
Sep 29, 20251,647.001,668.001,640.001,662.001,662.000.91%73,043
Sep 26, 20251,676.001,682.001,630.001,647.001,647.00-1.73%106,936
Sep 25, 20251,669.001,685.001,666.001,676.001,676.00-0.18%53,726
Sep 24, 20251,680.001,714.001,671.001,679.001,679.00-0.94%112,435
Sep 23, 20251,711.001,718.001,687.001,695.001,695.00-1.34%122,089
Sep 22, 20251,714.001,729.001,699.001,718.001,718.00-0.35%121,640
Sep 19, 20251,728.001,740.001,709.001,724.001,724.00-0.23%168,019
Sep 18, 20251,707.001,735.001,698.001,728.001,728.001.71%321,583
Sep 17, 20251,695.001,710.001,677.001,699.001,699.000.18%184,686
Sep 16, 20251,638.001,696.001,635.001,696.001,696.003.54%324,870
Sep 15, 20251,621.001,642.001,621.001,638.001,638.000.49%156,800
Sep 12, 20251,626.001,630.001,621.001,630.001,630.000.18%89,238
Sep 11, 20251,623.001,634.001,616.001,627.001,627.00-0.06%113,717
Sep 10, 20251,626.001,637.001,618.001,628.001,628.000.12%46,771
Sep 9, 20251,630.001,648.001,624.001,626.001,626.00-1.45%176,053
Sep 8, 20251,632.001,655.001,631.001,650.001,650.000.67%113,038
Sep 5, 20251,622.001,640.001,622.001,639.001,639.000.18%77,163
Sep 4, 20251,639.001,656.001,630.001,636.001,636.000.62%145,934
Sep 3, 20251,586.001,626.001,586.001,626.001,626.002.20%198,368
Sep 2, 20251,606.001,619.001,587.001,591.001,591.00-1.12%120,172
Sep 1, 20251,622.001,633.001,608.001,609.001,609.00-1.17%96,030
Aug 29, 20251,626.001,638.001,615.001,628.001,628.00-0.25%61,185
Aug 28, 20251,624.001,638.001,622.001,632.001,632.00-0.12%32,419
Aug 27, 20251,625.001,638.001,622.001,634.001,634.000.18%37,342
Aug 26, 20251,638.001,638.001,622.001,631.001,631.00-0.06%56,434
Aug 25, 20251,619.001,644.001,618.001,632.001,632.000.87%53,145
Aug 22, 20251,624.001,648.001,597.001,618.001,618.00-0.86%149,392
Aug 21, 20251,629.001,644.001,625.001,632.001,632.000.18%51,073
Aug 20, 20251,660.001,660.001,612.001,629.001,629.00-2.04%87,460
Aug 19, 20251,609.001,733.001,609.001,663.001,663.002.34%544,392
Aug 18, 20251,638.001,638.001,617.001,625.001,625.00-0.79%129,589
Aug 14, 20251,648.001,676.001,626.001,638.001,638.00-1.09%214,432
Aug 13, 20251,665.001,667.001,645.001,656.001,656.000.42%68,762
Aug 12, 20251,644.001,673.001,644.001,649.001,649.00-0.54%90,084