SG Global Co.,Ltd. (KRX:001380)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,702.00 | 1,720.00 | 1,660.00 | 1,691.00 | 1,691.00 | -0.65% | 101,110 |
| Oct 27, 2025 | 1,675.00 | 1,739.00 | 1,655.00 | 1,702.00 | 1,702.00 | 1.61% | 301,042 |
| Oct 24, 2025 | 1,755.00 | 1,766.00 | 1,627.00 | 1,675.00 | 1,675.00 | -4.34% | 772,726 |
| Oct 23, 2025 | 1,744.00 | 1,783.00 | 1,729.00 | 1,751.00 | 1,751.00 | 0.40% | 229,063 |
| Oct 22, 2025 | 1,760.00 | 1,760.00 | 1,704.00 | 1,744.00 | 1,744.00 | - | 144,538 |
| Oct 21, 2025 | 1,730.00 | 1,773.00 | 1,718.00 | 1,744.00 | 1,744.00 | 0.81% | 218,984 |
| Oct 20, 2025 | 1,696.00 | 1,738.00 | 1,679.00 | 1,730.00 | 1,730.00 | 1.35% | 242,240 |
| Oct 17, 2025 | 1,732.00 | 1,732.00 | 1,681.00 | 1,707.00 | 1,707.00 | -0.76% | 200,519 |
| Oct 16, 2025 | 1,790.00 | 1,790.00 | 1,712.00 | 1,720.00 | 1,720.00 | -3.21% | 373,970 |
| Oct 15, 2025 | 1,786.00 | 1,797.00 | 1,764.00 | 1,777.00 | 1,777.00 | -0.78% | 310,773 |
| Oct 14, 2025 | 1,765.00 | 1,802.00 | 1,749.00 | 1,791.00 | 1,791.00 | 1.65% | 768,946 |
| Oct 13, 2025 | 1,623.00 | 1,780.00 | 1,615.00 | 1,762.00 | 1,762.00 | 7.50% | 1,980,696 |
| Oct 10, 2025 | 1,633.00 | 1,653.00 | 1,619.00 | 1,639.00 | 1,639.00 | 0.37% | 233,510 |
| Oct 2, 2025 | 1,632.00 | 1,634.00 | 1,611.00 | 1,633.00 | 1,633.00 | 0.06% | 90,783 |
| 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 |