SG Global Co.,Ltd. (KRX:001380)
South Korea · Delayed Price · Currency is KRW 1,791.00
-58.00 (-3.14%)
At close: May 27, 2026
SG Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,827.00 | 1,849.00 | 1,761.00 | 1,775.00 | - | -4.00% | 54,291 |
| May 26, 2026 | 1,867.00 | 1,928.00 | 1,843.00 | 1,849.00 | 1,849.00 | -0.32% | 83,081 |
| May 22, 2026 | 1,777.00 | 1,858.00 | 1,750.00 | 1,855.00 | 1,855.00 | 4.39% | 84,195 |
| 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% | 77,142 |
| 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 |
| Apr 8, 2026 | 2,388.00 | 2,388.00 | 2,150.00 | 2,274.00 | 2,274.00 | -6.11% | 673,746 |
| Apr 7, 2026 | 2,488.00 | 2,516.00 | 2,400.00 | 2,422.00 | 2,422.00 | -2.26% | 201,381 |
| Apr 6, 2026 | 2,556.00 | 2,558.00 | 2,456.00 | 2,478.00 | 2,478.00 | -2.59% | 129,625 |
| Apr 3, 2026 | 2,520.00 | 2,558.00 | 2,508.00 | 2,544.00 | 2,544.00 | 1.27% | 55,276 |
| Apr 2, 2026 | 2,628.00 | 2,672.00 | 2,498.00 | 2,512.00 | 2,512.00 | -4.56% | 158,463 |
| Apr 1, 2026 | 2,640.00 | 2,660.00 | 2,594.00 | 2,632.00 | 2,632.00 | 0.30% | 157,758 |
| Mar 31, 2026 | 2,656.00 | 2,682.00 | 2,598.00 | 2,624.00 | 2,624.00 | -2.09% | 97,431 |
| Mar 30, 2026 | 2,676.00 | 2,694.00 | 2,602.00 | 2,680.00 | 2,680.00 | -0.07% | 74,062 |
| Mar 27, 2026 | 2,680.00 | 2,730.00 | 2,632.00 | 2,682.00 | 2,682.00 | -0.81% | 71,976 |
| Mar 26, 2026 | 2,764.00 | 2,764.00 | 2,678.00 | 2,704.00 | 2,704.00 | -2.03% | 196,828 |
| Mar 25, 2026 | 2,798.00 | 2,798.00 | 2,744.00 | 2,760.00 | 2,760.00 | - | 46,685 |
| Mar 24, 2026 | 2,810.00 | 2,810.00 | 2,726.00 | 2,760.00 | 2,760.00 | -0.22% | 65,581 |
| Mar 23, 2026 | 2,938.00 | 2,938.00 | 2,732.00 | 2,766.00 | 2,766.00 | -4.09% | 196,541 |
| Mar 20, 2026 | 2,840.00 | 2,916.00 | 2,810.00 | 2,884.00 | 2,884.00 | 2.34% | 153,201 |
| Mar 19, 2026 | 2,820.00 | 2,860.00 | 2,776.00 | 2,818.00 | 2,818.00 | 0.86% | 101,873 |
| Mar 18, 2026 | 2,752.00 | 2,816.00 | 2,752.00 | 2,794.00 | 2,794.00 | 1.09% | 68,990 |
| Mar 17, 2026 | 2,820.00 | 2,824.00 | 2,740.00 | 2,764.00 | 2,764.00 | -1.99% | 104,408 |
| Mar 16, 2026 | 2,910.00 | 2,918.00 | 2,786.00 | 2,820.00 | 2,820.00 | -2.89% | 74,102 |
| Mar 13, 2026 | 2,846.00 | 2,956.00 | 2,802.00 | 2,904.00 | 2,904.00 | 1.68% | 93,391 |
| Mar 12, 2026 | 2,810.00 | 2,886.00 | 2,782.00 | 2,856.00 | 2,856.00 | 1.56% | 92,941 |
| Mar 11, 2026 | 2,842.00 | 2,900.00 | 2,786.00 | 2,812.00 | 2,812.00 | - | 94,185 |
| Mar 10, 2026 | 2,778.00 | 2,880.00 | 2,744.00 | 2,812.00 | 2,812.00 | 3.00% | 67,195 |
| Mar 9, 2026 | 2,756.00 | 2,892.00 | 2,678.00 | 2,730.00 | 2,730.00 | -6.06% | 124,276 |
| Mar 6, 2026 | 2,950.00 | 2,998.00 | 2,824.00 | 2,906.00 | 2,906.00 | -2.15% | 76,389 |
| Mar 5, 2026 | 2,770.00 | 3,046.00 | 2,770.00 | 2,970.00 | 2,970.00 | 10.74% | 119,553 |
| Mar 4, 2026 | 2,978.00 | 2,980.00 | 2,682.00 | 2,682.00 | 2,682.00 | -10.96% | 262,784 |
| Mar 3, 2026 | 3,090.00 | 3,154.00 | 3,010.00 | 3,012.00 | 3,012.00 | -4.56% | 111,422 |
| Feb 27, 2026 | 3,190.00 | 3,246.00 | 3,102.00 | 3,156.00 | 3,156.00 | -2.77% | 168,859 |
| Feb 26, 2026 | 3,272.00 | 3,300.00 | 3,214.00 | 3,246.00 | 3,246.00 | -1.34% | 168,448 |
| Feb 25, 2026 | 3,340.00 | 3,358.00 | 3,276.00 | 3,290.00 | 3,290.00 | -2.03% | 111,965 |
| Feb 24, 2026 | 3,428.00 | 3,430.00 | 3,338.00 | 3,358.00 | 3,358.00 | -1.70% | 117,587 |
| Feb 23, 2026 | 3,358.00 | 3,438.00 | 3,330.00 | 3,416.00 | 3,416.00 | 1.73% | 271,929 |
| Feb 20, 2026 | 3,356.00 | 3,470.00 | 3,270.00 | 3,358.00 | 3,358.00 | 0.06% | 341,138 |
| Feb 19, 2026 | 3,360.00 | 3,368.00 | 3,206.00 | 3,356.00 | 3,356.00 | -0.12% | 186,477 |
| Feb 13, 2026 | 3,384.00 | 3,400.00 | 3,308.00 | 3,360.00 | 3,360.00 | -0.71% | 138,745 |
| Feb 12, 2026 | 3,364.00 | 3,394.00 | 3,344.00 | 3,384.00 | 3,384.00 | 0.59% | 80,854 |
| Feb 11, 2026 | 3,320.00 | 3,376.00 | 3,300.00 | 3,364.00 | 3,364.00 | 1.33% | 109,619 |