SG Global Co.,Ltd. (KRX:001380)
South Korea · Delayed Price · Currency is KRW 1,341.00
-11.00 (-0.81%)
At close: Mar 27, 2026
SG Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,340.00 | 1,365.00 | 1,316.00 | 1,341.00 | 1,341.00 | -0.81% | 143,261 |
| Mar 26, 2026 | 1,382.00 | 1,382.00 | 1,339.00 | 1,352.00 | 1,352.00 | -2.03% | 390,379 |
| Mar 25, 2026 | 1,399.00 | 1,399.00 | 1,372.00 | 1,380.00 | 1,380.00 | - | 93,371 |
| Mar 24, 2026 | 1,405.00 | 1,405.00 | 1,363.00 | 1,380.00 | 1,380.00 | -0.22% | 129,872 |
| Mar 23, 2026 | 1,469.00 | 1,469.00 | 1,366.00 | 1,383.00 | 1,383.00 | -4.09% | 385,021 |
| Mar 20, 2026 | 1,420.00 | 1,458.00 | 1,405.00 | 1,442.00 | 1,442.00 | 2.34% | 300,620 |
| Mar 19, 2026 | 1,410.00 | 1,430.00 | 1,388.00 | 1,409.00 | 1,409.00 | 0.86% | 203,739 |
| Mar 18, 2026 | 1,376.00 | 1,408.00 | 1,376.00 | 1,397.00 | 1,397.00 | 1.09% | 136,035 |
| Mar 17, 2026 | 1,410.00 | 1,412.00 | 1,370.00 | 1,382.00 | 1,382.00 | -1.99% | 208,817 |
| Mar 16, 2026 | 1,455.00 | 1,459.00 | 1,393.00 | 1,410.00 | 1,410.00 | -2.89% | 148,204 |
| Mar 13, 2026 | 1,423.00 | 1,478.00 | 1,401.00 | 1,452.00 | 1,452.00 | 1.68% | 185,500 |
| Mar 12, 2026 | 1,405.00 | 1,443.00 | 1,391.00 | 1,428.00 | 1,428.00 | 1.56% | 185,883 |
| Mar 11, 2026 | 1,421.00 | 1,450.00 | 1,393.00 | 1,406.00 | 1,406.00 | - | 188,321 |
| Mar 10, 2026 | 1,389.00 | 1,440.00 | 1,372.00 | 1,406.00 | 1,406.00 | 3.00% | 134,325 |
| Mar 9, 2026 | 1,378.00 | 1,446.00 | 1,339.00 | 1,365.00 | 1,365.00 | -6.06% | 244,764 |
| Mar 6, 2026 | 1,475.00 | 1,499.00 | 1,412.00 | 1,453.00 | 1,453.00 | -2.15% | 152,778 |
| Mar 5, 2026 | 1,385.00 | 1,523.00 | 1,385.00 | 1,485.00 | 1,485.00 | 10.74% | 238,995 |
| Mar 4, 2026 | 1,489.00 | 1,490.00 | 1,341.00 | 1,341.00 | 1,341.00 | -10.96% | 522,674 |
| Mar 3, 2026 | 1,545.00 | 1,577.00 | 1,505.00 | 1,506.00 | 1,506.00 | -4.56% | 221,009 |
| Feb 27, 2026 | 1,595.00 | 1,623.00 | 1,551.00 | 1,578.00 | 1,578.00 | -2.77% | 337,638 |
| Feb 26, 2026 | 1,636.00 | 1,650.00 | 1,607.00 | 1,623.00 | 1,623.00 | -1.34% | 336,897 |
| Feb 25, 2026 | 1,670.00 | 1,679.00 | 1,638.00 | 1,645.00 | 1,645.00 | -2.03% | 223,931 |
| Feb 24, 2026 | 1,714.00 | 1,715.00 | 1,669.00 | 1,679.00 | 1,679.00 | -1.70% | 235,175 |
| Feb 23, 2026 | 1,679.00 | 1,719.00 | 1,665.00 | 1,708.00 | 1,708.00 | 1.73% | 543,859 |
| Feb 20, 2026 | 1,678.00 | 1,735.00 | 1,635.00 | 1,679.00 | 1,679.00 | 0.06% | 682,277 |
| Feb 19, 2026 | 1,680.00 | 1,684.00 | 1,603.00 | 1,678.00 | 1,678.00 | -0.12% | 372,954 |
| Feb 13, 2026 | 1,692.00 | 1,700.00 | 1,654.00 | 1,680.00 | 1,680.00 | -0.71% | 277,490 |
| Feb 12, 2026 | 1,682.00 | 1,697.00 | 1,672.00 | 1,692.00 | 1,692.00 | 0.59% | 161,708 |
| Feb 11, 2026 | 1,660.00 | 1,688.00 | 1,650.00 | 1,682.00 | 1,682.00 | 1.33% | 219,239 |
| Feb 10, 2026 | 1,650.00 | 1,673.00 | 1,630.00 | 1,660.00 | 1,660.00 | 0.61% | 184,154 |
| Feb 9, 2026 | 1,655.00 | 1,680.00 | 1,625.00 | 1,650.00 | 1,650.00 | -0.30% | 302,839 |
| Feb 6, 2026 | 1,630.00 | 1,667.00 | 1,580.00 | 1,655.00 | 1,655.00 | 1.66% | 720,043 |
| Feb 5, 2026 | 1,615.00 | 1,673.00 | 1,606.00 | 1,628.00 | 1,628.00 | 0.06% | 810,656 |
| Feb 4, 2026 | 1,539.00 | 1,647.00 | 1,539.00 | 1,627.00 | 1,627.00 | 4.70% | 1,258,467 |
| Feb 3, 2026 | 1,516.00 | 1,570.00 | 1,507.00 | 1,554.00 | 1,554.00 | 2.57% | 211,526 |
| Feb 2, 2026 | 1,540.00 | 1,544.00 | 1,496.00 | 1,515.00 | 1,515.00 | -1.88% | 207,522 |
| Jan 30, 2026 | 1,550.00 | 1,550.00 | 1,508.00 | 1,544.00 | 1,544.00 | -0.52% | 242,825 |
| Jan 29, 2026 | 1,577.00 | 1,577.00 | 1,533.00 | 1,552.00 | 1,552.00 | -1.65% | 231,130 |
| Jan 28, 2026 | 1,583.00 | 1,590.00 | 1,560.00 | 1,578.00 | 1,578.00 | -0.25% | 180,148 |
| Jan 27, 2026 | 1,594.00 | 1,596.00 | 1,567.00 | 1,582.00 | 1,582.00 | -0.13% | 116,113 |
| Jan 26, 2026 | 1,568.00 | 1,604.00 | 1,561.00 | 1,584.00 | 1,584.00 | 1.02% | 207,477 |
| Jan 23, 2026 | 1,505.00 | 1,581.00 | 1,505.00 | 1,568.00 | 1,568.00 | 3.23% | 470,611 |
| Jan 22, 2026 | 1,502.00 | 1,523.00 | 1,485.00 | 1,519.00 | 1,519.00 | 1.33% | 246,078 |
| Jan 21, 2026 | 1,518.00 | 1,518.00 | 1,461.00 | 1,499.00 | 1,499.00 | -1.25% | 261,427 |
| Jan 20, 2026 | 1,508.00 | 1,527.00 | 1,459.00 | 1,518.00 | 1,518.00 | 0.66% | 387,661 |
| Jan 19, 2026 | 1,505.00 | 1,520.00 | 1,462.00 | 1,508.00 | 1,508.00 | -0.26% | 192,322 |
| Jan 16, 2026 | 1,521.00 | 1,531.00 | 1,503.00 | 1,512.00 | 1,512.00 | -0.72% | 208,304 |
| Jan 15, 2026 | 1,532.00 | 1,540.00 | 1,507.00 | 1,523.00 | 1,523.00 | -0.59% | 161,621 |
| Jan 14, 2026 | 1,546.00 | 1,551.00 | 1,528.00 | 1,532.00 | 1,532.00 | -0.91% | 135,230 |
| Jan 13, 2026 | 1,572.00 | 1,577.00 | 1,536.00 | 1,546.00 | 1,546.00 | -1.72% | 184,055 |