SG Global Co.,Ltd. (KRX:001380)
South Korea · Delayed Price · Currency is KRW 1,630.00
-20.00 (-1.21%)
Last updated: Sep 9, 2025, 2:15 PM KST
SG Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,630.00 | 1,648.00 | 1,628.00 | 1,637.00 | 1,637.00 | -0.79% | 120,428 |
| Sep 8, 2025 | 1,632.00 | 1,655.00 | 1,631.00 | 1,650.00 | 1,650.00 | 0.67% | 112,443 |
| 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 |
| Jul 23, 2025 | 1,705.00 | 1,724.00 | 1,680.00 | 1,710.00 | 1,710.00 | 0.06% | 156,242 |
| Jul 22, 2025 | 1,733.00 | 1,749.00 | 1,697.00 | 1,709.00 | 1,709.00 | -1.84% | 310,413 |
| Jul 21, 2025 | 1,729.00 | 1,745.00 | 1,711.00 | 1,741.00 | 1,741.00 | 1.04% | 157,269 |
| Jul 18, 2025 | 1,708.00 | 1,730.00 | 1,708.00 | 1,723.00 | 1,723.00 | 0.35% | 87,127 |
| Jul 17, 2025 | 1,753.00 | 1,759.00 | 1,705.00 | 1,717.00 | 1,717.00 | -2.05% | 268,612 |
| Jul 16, 2025 | 1,757.00 | 1,765.00 | 1,746.00 | 1,753.00 | 1,753.00 | -0.96% | 106,792 |
| Jul 15, 2025 | 1,773.00 | 1,778.00 | 1,750.00 | 1,770.00 | 1,770.00 | -0.51% | 284,311 |
| Jul 14, 2025 | 1,755.00 | 1,783.00 | 1,750.00 | 1,779.00 | 1,779.00 | 1.37% | 351,560 |
| Jul 11, 2025 | 1,756.00 | 1,774.00 | 1,737.00 | 1,755.00 | 1,755.00 | -0.06% | 262,732 |
| Jul 10, 2025 | 1,749.00 | 1,761.00 | 1,731.00 | 1,756.00 | 1,756.00 | 0.92% | 287,703 |
| Jul 9, 2025 | 1,754.00 | 1,777.00 | 1,734.00 | 1,740.00 | 1,740.00 | -0.80% | 316,361 |
| Jul 8, 2025 | 1,732.00 | 1,755.00 | 1,727.00 | 1,754.00 | 1,754.00 | 0.40% | 202,400 |
| Jul 7, 2025 | 1,731.00 | 1,771.00 | 1,717.00 | 1,747.00 | 1,747.00 | 0.92% | 538,462 |
| Jul 4, 2025 | 1,732.00 | 1,741.00 | 1,711.00 | 1,731.00 | 1,731.00 | - | 187,388 |
| Jul 3, 2025 | 1,702.00 | 1,742.00 | 1,700.00 | 1,731.00 | 1,731.00 | 1.76% | 434,355 |
| Jul 2, 2025 | 1,694.00 | 1,710.00 | 1,665.00 | 1,701.00 | 1,701.00 | 0.41% | 218,630 |
| Jul 1, 2025 | 1,675.00 | 1,700.00 | 1,665.00 | 1,694.00 | 1,694.00 | 1.68% | 208,201 |