SG Global Co.,Ltd. (KRX:001380)
South Korea · Delayed Price · Currency is KRW 1,375.00
+1.00 (0.07%)
Jul 21, 2026, 3:30 PM KST
SG Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,365.00 | 1,400.00 | 1,357.00 | 1,357.00 | - | -1.24% | 1,783 |
| Jul 20, 2026 | 1,414.00 | 1,419.00 | 1,355.00 | 1,374.00 | 1,374.00 | -2.76% | 31,107 |
| Jul 16, 2026 | 1,364.00 | 1,450.00 | 1,355.00 | 1,413.00 | 1,413.00 | 3.59% | 84,717 |
| Jul 15, 2026 | 1,275.00 | 1,373.00 | 1,275.00 | 1,364.00 | 1,364.00 | 6.07% | 46,920 |
| Jul 14, 2026 | 1,358.00 | 1,363.00 | 1,270.00 | 1,286.00 | 1,286.00 | -5.16% | 66,704 |
| Jul 13, 2026 | 1,348.00 | 1,400.00 | 1,325.00 | 1,356.00 | 1,356.00 | 1.19% | 48,666 |
| Jul 10, 2026 | 1,281.00 | 1,357.00 | 1,281.00 | 1,340.00 | 1,340.00 | 2.45% | 51,579 |
| Jul 9, 2026 | 1,278.00 | 1,330.00 | 1,267.00 | 1,308.00 | 1,308.00 | 0.08% | 42,881 |
| Jul 8, 2026 | 1,320.00 | 1,344.00 | 1,263.00 | 1,307.00 | 1,307.00 | -1.80% | 35,988 |
| Jul 7, 2026 | 1,305.00 | 1,348.00 | 1,284.00 | 1,331.00 | 1,331.00 | 1.14% | 39,684 |
| Jul 6, 2026 | 1,292.00 | 1,349.00 | 1,292.00 | 1,316.00 | 1,316.00 | 1.86% | 22,094 |
| Jul 3, 2026 | 1,321.00 | 1,362.00 | 1,263.00 | 1,292.00 | 1,292.00 | -2.20% | 65,237 |
| Jul 2, 2026 | 1,225.00 | 1,358.00 | 1,193.00 | 1,321.00 | 1,321.00 | 6.96% | 99,686 |
| Jul 1, 2026 | 1,229.00 | 1,289.00 | 1,191.00 | 1,235.00 | 1,235.00 | -0.40% | 92,050 |
| Jun 30, 2026 | 1,188.00 | 1,306.00 | 1,188.00 | 1,240.00 | 1,240.00 | 0.90% | 79,326 |
| Jun 29, 2026 | 1,126.00 | 1,236.00 | 1,126.00 | 1,229.00 | 1,229.00 | 8.09% | 53,338 |
| Jun 26, 2026 | 1,191.00 | 1,230.00 | 1,131.00 | 1,137.00 | 1,137.00 | -4.53% | 93,938 |
| Jun 25, 2026 | 1,169.00 | 1,325.00 | 1,169.00 | 1,191.00 | 1,191.00 | -4.72% | 139,968 |
| Jun 24, 2026 | 1,261.00 | 1,275.00 | 1,138.00 | 1,250.00 | 1,250.00 | -0.87% | 130,715 |
| Jun 23, 2026 | 1,400.00 | 1,400.00 | 1,261.00 | 1,261.00 | 1,261.00 | -11.01% | 142,631 |
| Jun 22, 2026 | 1,424.00 | 1,477.00 | 1,380.00 | 1,417.00 | 1,417.00 | -0.63% | 78,905 |
| Jun 19, 2026 | 1,475.00 | 1,475.00 | 1,383.00 | 1,426.00 | 1,426.00 | -3.32% | 72,049 |
| Jun 18, 2026 | 1,520.00 | 1,520.00 | 1,456.00 | 1,475.00 | 1,475.00 | -1.86% | 36,095 |
| Jun 17, 2026 | 1,521.00 | 1,521.00 | 1,481.00 | 1,503.00 | 1,503.00 | -0.13% | 31,374 |
| Jun 16, 2026 | 1,515.00 | 1,525.00 | 1,493.00 | 1,505.00 | 1,505.00 | 0.47% | 54,175 |
| Jun 15, 2026 | 1,500.00 | 1,540.00 | 1,480.00 | 1,498.00 | 1,498.00 | 0.60% | 124,788 |
| Jun 12, 2026 | 1,433.00 | 1,500.00 | 1,433.00 | 1,489.00 | 1,489.00 | 3.91% | 88,569 |
| Jun 11, 2026 | 1,413.00 | 1,445.00 | 1,405.00 | 1,433.00 | 1,433.00 | 1.13% | 74,453 |
| Jun 10, 2026 | 1,444.00 | 1,518.00 | 1,365.00 | 1,417.00 | 1,417.00 | -2.81% | 154,781 |
| Jun 9, 2026 | 1,427.00 | 1,511.00 | 1,427.00 | 1,458.00 | 1,458.00 | -1.42% | 57,994 |
| Jun 8, 2026 | 1,545.00 | 1,545.00 | 1,425.00 | 1,479.00 | 1,479.00 | -4.33% | 56,502 |
| Jun 5, 2026 | 1,552.00 | 1,567.00 | 1,413.00 | 1,546.00 | 1,546.00 | -1.09% | 76,229 |
| Jun 4, 2026 | 1,450.00 | 1,564.00 | 1,411.00 | 1,563.00 | 1,563.00 | 4.90% | 117,307 |
| Jun 2, 2026 | 1,490.00 | 1,554.00 | 1,350.00 | 1,490.00 | 1,490.00 | - | 165,134 |
| Jun 1, 2026 | 1,620.00 | 1,620.00 | 1,459.00 | 1,490.00 | 1,490.00 | -8.02% | 271,789 |
| May 29, 2026 | 1,729.00 | 1,760.00 | 1,612.00 | 1,620.00 | 1,620.00 | -6.30% | 134,423 |
| May 28, 2026 | 1,776.00 | 1,776.00 | 1,704.00 | 1,729.00 | 1,729.00 | -3.46% | 112,952 |
| May 27, 2026 | 1,827.00 | 1,849.00 | 1,761.00 | 1,791.00 | 1,791.00 | -3.14% | 66,428 |
| May 26, 2026 | 1,867.00 | 1,928.00 | 1,843.00 | 1,849.00 | 1,849.00 | -0.32% | 83,135 |
| May 22, 2026 | 1,777.00 | 1,858.00 | 1,750.00 | 1,855.00 | 1,855.00 | 4.39% | 84,556 |
| May 21, 2026 | 1,809.00 | 1,837.00 | 1,775.00 | 1,777.00 | 1,777.00 | -1.77% | 101,360 |
| May 20, 2026 | 1,875.00 | 1,875.00 | 1,790.00 | 1,809.00 | 1,809.00 | -3.05% | 77,145 |
| May 19, 2026 | 1,885.00 | 1,935.00 | 1,845.00 | 1,866.00 | 1,866.00 | -3.01% | 105,658 |
| May 18, 2026 | 1,852.00 | 1,935.00 | 1,770.00 | 1,924.00 | 1,924.00 | 4.85% | 192,807 |
| May 15, 2026 | 1,788.00 | 1,875.00 | 1,756.00 | 1,835.00 | 1,835.00 | 2.63% | 223,498 |
| May 14, 2026 | 1,750.00 | 1,805.00 | 1,750.00 | 1,788.00 | 1,788.00 | 2.17% | 156,988 |
| May 13, 2026 | 1,685.00 | 1,920.00 | 1,684.00 | 1,750.00 | 1,750.00 | 2.94% | 1,004,572 |
| May 12, 2026 | 1,845.00 | 1,890.00 | 1,687.00 | 1,700.00 | 1,700.00 | -10.05% | 518,310 |
| May 11, 2026 | 2,270.00 | 2,270.00 | 1,860.00 | 1,890.00 | 1,890.00 | -13.93% | 709,766 |
| Apr 9, 2026 | 2,306.00 | 2,306.00 | 2,196.00 | 2,196.00 | 2,196.00 | -3.43% | 255,206 |