SG Global Co.,Ltd. (KRX:001380)
South Korea · Delayed Price · Currency is KRW 1,519.00
+20.00 (1.33%)
Jan 22, 2026, 3:30 PM KST
SG Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,502.00 | 1,523.00 | 1,485.00 | 1,519.00 | 1,519.00 | 1.33% | 243,077 |
| Jan 21, 2026 | 1,518.00 | 1,518.00 | 1,461.00 | 1,499.00 | 1,499.00 | -1.25% | 260,820 |
| Jan 20, 2026 | 1,508.00 | 1,527.00 | 1,459.00 | 1,518.00 | 1,518.00 | 0.66% | 387,288 |
| Jan 19, 2026 | 1,505.00 | 1,520.00 | 1,462.00 | 1,508.00 | 1,508.00 | -0.26% | 191,119 |
| Jan 16, 2026 | 1,521.00 | 1,531.00 | 1,503.00 | 1,512.00 | 1,512.00 | -0.72% | 208,152 |
| Jan 15, 2026 | 1,532.00 | 1,540.00 | 1,507.00 | 1,523.00 | 1,523.00 | -0.59% | 161,491 |
| Jan 14, 2026 | 1,546.00 | 1,551.00 | 1,528.00 | 1,532.00 | 1,532.00 | -0.91% | 134,222 |
| Jan 13, 2026 | 1,572.00 | 1,577.00 | 1,536.00 | 1,546.00 | 1,546.00 | -1.72% | 181,297 |
| Jan 12, 2026 | 1,530.00 | 1,581.00 | 1,530.00 | 1,573.00 | 1,573.00 | 2.48% | 208,737 |
| Jan 9, 2026 | 1,509.00 | 1,551.00 | 1,508.00 | 1,535.00 | 1,535.00 | 0.72% | 161,506 |
| Jan 8, 2026 | 1,573.00 | 1,577.00 | 1,499.00 | 1,524.00 | 1,524.00 | -3.05% | 419,068 |
| Jan 7, 2026 | 1,608.00 | 1,618.00 | 1,531.00 | 1,572.00 | 1,572.00 | -2.24% | 431,224 |
| Jan 6, 2026 | 1,615.00 | 1,639.00 | 1,605.00 | 1,608.00 | 1,608.00 | -0.62% | 367,671 |
| Jan 5, 2026 | 1,666.00 | 1,666.00 | 1,615.00 | 1,618.00 | 1,618.00 | -1.04% | 481,092 |
| Jan 2, 2026 | 1,864.00 | 1,864.00 | 1,601.00 | 1,635.00 | 1,635.00 | -12.33% | 1,627,681 |
| Dec 30, 2025 | 1,830.00 | 1,865.00 | 1,813.00 | 1,865.00 | 1,865.00 | 1.30% | 157,665 |
| Dec 29, 2025 | 1,799.00 | 1,879.00 | 1,790.00 | 1,841.00 | 1,841.00 | 1.32% | 194,568 |
| Dec 26, 2025 | 1,830.00 | 1,835.00 | 1,791.00 | 1,817.00 | 1,817.00 | -0.66% | 182,973 |
| Dec 24, 2025 | 1,881.00 | 1,881.00 | 1,818.00 | 1,829.00 | 1,829.00 | -2.30% | 195,114 |
| Dec 23, 2025 | 1,883.00 | 1,909.00 | 1,848.00 | 1,872.00 | 1,872.00 | -1.42% | 170,576 |
| Dec 22, 2025 | 1,894.00 | 1,904.00 | 1,863.00 | 1,899.00 | 1,899.00 | 0.26% | 117,823 |
| Dec 19, 2025 | 1,875.00 | 1,901.00 | 1,863.00 | 1,894.00 | 1,894.00 | 0.80% | 114,844 |
| Dec 18, 2025 | 1,896.00 | 1,896.00 | 1,836.00 | 1,879.00 | 1,879.00 | -0.90% | 274,358 |
| Dec 17, 2025 | 1,910.00 | 1,920.00 | 1,851.00 | 1,896.00 | 1,896.00 | -0.73% | 250,036 |
| Dec 16, 2025 | 1,927.00 | 1,947.00 | 1,896.00 | 1,910.00 | 1,910.00 | -0.88% | 263,072 |
| Dec 15, 2025 | 1,903.00 | 1,928.00 | 1,885.00 | 1,927.00 | 1,927.00 | -0.16% | 222,864 |
| Dec 12, 2025 | 1,873.00 | 1,991.00 | 1,873.00 | 1,930.00 | 1,930.00 | 2.71% | 981,216 |
| Dec 11, 2025 | 1,860.00 | 1,895.00 | 1,830.00 | 1,879.00 | 1,879.00 | 2.06% | 205,852 |
| Dec 10, 2025 | 1,871.00 | 1,885.00 | 1,835.00 | 1,841.00 | 1,841.00 | -1.60% | 284,101 |
| Dec 9, 2025 | 1,915.00 | 1,915.00 | 1,828.00 | 1,871.00 | 1,871.00 | -2.30% | 256,353 |
| Dec 8, 2025 | 1,903.00 | 1,922.00 | 1,876.00 | 1,915.00 | 1,915.00 | 0.58% | 327,767 |
| Dec 5, 2025 | 1,810.00 | 1,904.00 | 1,810.00 | 1,904.00 | 1,904.00 | 5.19% | 680,828 |
| Dec 4, 2025 | 1,833.00 | 1,848.00 | 1,785.00 | 1,810.00 | 1,810.00 | -0.28% | 219,587 |
| Dec 3, 2025 | 1,850.00 | 1,851.00 | 1,811.00 | 1,815.00 | 1,815.00 | -1.73% | 307,523 |
| Dec 2, 2025 | 1,757.00 | 1,856.00 | 1,750.00 | 1,847.00 | 1,847.00 | 5.12% | 572,250 |
| Dec 1, 2025 | 1,735.00 | 1,768.00 | 1,718.00 | 1,757.00 | 1,757.00 | 0.69% | 188,571 |
| Nov 28, 2025 | 1,707.00 | 1,748.00 | 1,705.00 | 1,745.00 | 1,745.00 | 2.05% | 76,377 |
| Nov 27, 2025 | 1,734.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.38% | 93,999 |
| Nov 26, 2025 | 1,725.00 | 1,737.00 | 1,710.00 | 1,734.00 | 1,734.00 | 0.52% | 57,689 |
| Nov 25, 2025 | 1,731.00 | 1,746.00 | 1,702.00 | 1,725.00 | 1,725.00 | -0.29% | 192,914 |
| Nov 24, 2025 | 1,770.00 | 1,784.00 | 1,727.00 | 1,730.00 | 1,730.00 | -2.15% | 175,635 |
| Nov 21, 2025 | 1,784.00 | 1,903.00 | 1,750.00 | 1,768.00 | 1,768.00 | -1.06% | 1,151,858 |
| Nov 20, 2025 | 1,751.00 | 1,789.00 | 1,750.00 | 1,787.00 | 1,787.00 | 2.00% | 158,733 |
| Nov 19, 2025 | 1,735.00 | 1,760.00 | 1,705.00 | 1,752.00 | 1,752.00 | 1.04% | 110,952 |
| Nov 18, 2025 | 1,754.00 | 1,780.00 | 1,733.00 | 1,734.00 | 1,734.00 | -2.31% | 156,230 |
| Nov 17, 2025 | 1,777.00 | 1,777.00 | 1,738.00 | 1,775.00 | 1,775.00 | 0.62% | 139,265 |
| Nov 14, 2025 | 1,760.00 | 1,800.00 | 1,732.00 | 1,764.00 | 1,764.00 | -0.68% | 124,287 |
| Nov 13, 2025 | 1,778.00 | 1,808.00 | 1,772.00 | 1,776.00 | 1,776.00 | -0.11% | 142,201 |
| Nov 12, 2025 | 1,759.00 | 1,811.00 | 1,748.00 | 1,778.00 | 1,778.00 | 1.08% | 483,914 |
| Nov 11, 2025 | 1,720.00 | 1,765.00 | 1,720.00 | 1,759.00 | 1,759.00 | 1.68% | 239,386 |