SG Global Co.,Ltd. (KRX:001380)
South Korea · Delayed Price · Currency is KRW 1,016.00
-89.00 (-8.05%)
At close: Oct 8, 2026
SG Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,031.00 | 1,079.00 | 941.00 | 1,016.00 | 1,016.00 | -8.05% | 330,882 |
| Oct 6, 2026 | 1,225.00 | 1,225.00 | 1,104.00 | 1,105.00 | 1,105.00 | -7.22% | 337,159 |
| Oct 2, 2026 | 1,103.00 | 1,268.00 | 1,094.00 | 1,191.00 | 1,191.00 | 8.87% | 349,660 |
| Oct 1, 2026 | 1,050.00 | 1,096.00 | 1,048.00 | 1,094.00 | 1,094.00 | 5.29% | 97,728 |
| Sep 30, 2026 | 1,040.00 | 1,049.00 | 1,025.00 | 1,039.00 | 1,039.00 | -0.10% | 67,926 |
| Sep 29, 2026 | 1,103.00 | 1,124.00 | 1,009.00 | 1,040.00 | 1,040.00 | -5.71% | 198,082 |
| Sep 28, 2026 | 1,137.00 | 1,149.00 | 1,101.00 | 1,103.00 | 1,103.00 | -2.82% | 91,565 |
| Sep 23, 2026 | 1,172.00 | 1,181.00 | 1,126.00 | 1,135.00 | 1,135.00 | -3.07% | 94,869 |
| Sep 22, 2026 | 1,187.00 | 1,205.00 | 1,157.00 | 1,171.00 | 1,171.00 | -1.93% | 80,851 |
| Sep 21, 2026 | 1,217.00 | 1,217.00 | 1,180.00 | 1,194.00 | 1,194.00 | -0.67% | 21,458 |
| Sep 18, 2026 | 1,192.00 | 1,207.00 | 1,185.00 | 1,202.00 | 1,202.00 | 1.01% | 29,153 |
| Sep 17, 2026 | 1,215.00 | 1,215.00 | 1,180.00 | 1,190.00 | 1,190.00 | -1.65% | 33,555 |
| Sep 16, 2026 | 1,239.00 | 1,239.00 | 1,186.00 | 1,210.00 | 1,210.00 | -0.82% | 50,308 |
| Sep 15, 2026 | 1,231.00 | 1,242.00 | 1,214.00 | 1,220.00 | 1,220.00 | -0.89% | 19,355 |
| Sep 14, 2026 | 1,244.00 | 1,245.00 | 1,228.00 | 1,231.00 | 1,231.00 | -1.05% | 15,503 |
| Sep 11, 2026 | 1,237.00 | 1,250.00 | 1,225.00 | 1,244.00 | 1,244.00 | 0.40% | 36,450 |
| Sep 10, 2026 | 1,240.00 | 1,248.00 | 1,224.00 | 1,239.00 | 1,239.00 | -0.08% | 22,230 |
| Sep 9, 2026 | 1,257.00 | 1,268.00 | 1,238.00 | 1,240.00 | 1,240.00 | -1.82% | 40,330 |
| Sep 8, 2026 | 1,294.00 | 1,294.00 | 1,250.00 | 1,263.00 | 1,263.00 | -1.86% | 107,691 |
| Sep 7, 2026 | 1,319.00 | 1,319.00 | 1,280.00 | 1,287.00 | 1,287.00 | -1.61% | 107,723 |
| Sep 4, 2026 | 1,302.00 | 1,319.00 | 1,290.00 | 1,308.00 | 1,308.00 | 0.46% | 23,114 |
| Sep 3, 2026 | 1,304.00 | 1,325.00 | 1,301.00 | 1,302.00 | 1,302.00 | -0.91% | 21,961 |
| Sep 2, 2026 | 1,315.00 | 1,317.00 | 1,301.00 | 1,314.00 | 1,314.00 | -0.08% | 10,236 |
| Sep 1, 2026 | 1,322.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,315.00 | -0.75% | 11,073 |
| Aug 31, 2026 | 1,335.00 | 1,335.00 | 1,308.00 | 1,325.00 | 1,325.00 | 1.30% | 18,304 |
| Aug 28, 2026 | 1,323.00 | 1,337.00 | 1,299.00 | 1,308.00 | 1,308.00 | -0.08% | 25,130 |
| Aug 27, 2026 | 1,295.00 | 1,327.00 | 1,295.00 | 1,309.00 | 1,309.00 | 0.23% | 22,606 |
| Aug 26, 2026 | 1,295.00 | 1,335.00 | 1,295.00 | 1,306.00 | 1,306.00 | 0.85% | 20,272 |
| Aug 25, 2026 | 1,279.00 | 1,308.00 | 1,279.00 | 1,295.00 | 1,295.00 | 0.47% | 12,571 |
| Aug 24, 2026 | 1,305.00 | 1,314.00 | 1,280.00 | 1,289.00 | 1,289.00 | -1.98% | 25,784 |
| Aug 21, 2026 | 1,337.00 | 1,337.00 | 1,271.00 | 1,315.00 | 1,315.00 | -1.72% | 42,778 |
| Aug 20, 2026 | 1,359.00 | 1,390.00 | 1,328.00 | 1,338.00 | 1,338.00 | -2.55% | 30,846 |
| Aug 19, 2026 | 1,322.00 | 1,373.00 | 1,320.00 | 1,373.00 | 1,373.00 | 2.16% | 32,615 |
| Aug 18, 2026 | 1,345.00 | 1,366.00 | 1,322.00 | 1,344.00 | 1,344.00 | -1.32% | 48,799 |
| Aug 14, 2026 | 1,370.00 | 1,390.00 | 1,341.00 | 1,362.00 | 1,362.00 | -0.58% | 23,002 |
| Aug 13, 2026 | 1,385.00 | 1,395.00 | 1,356.00 | 1,370.00 | 1,370.00 | -0.29% | 22,793 |
| Aug 12, 2026 | 1,380.00 | 1,395.00 | 1,353.00 | 1,374.00 | 1,374.00 | -0.43% | 47,375 |
| Aug 11, 2026 | 1,366.00 | 1,383.00 | 1,366.00 | 1,380.00 | 1,380.00 | -0.22% | 11,923 |
| Aug 10, 2026 | 1,376.00 | 1,392.00 | 1,356.00 | 1,383.00 | 1,383.00 | 0.51% | 22,396 |
| Aug 7, 2026 | 1,355.00 | 1,388.00 | 1,343.00 | 1,376.00 | 1,376.00 | 0.07% | 12,919 |
| Aug 6, 2026 | 1,383.00 | 1,405.00 | 1,360.00 | 1,375.00 | 1,375.00 | -0.58% | 27,594 |
| Aug 5, 2026 | 1,361.00 | 1,412.00 | 1,361.00 | 1,383.00 | 1,383.00 | 1.62% | 45,782 |
| Aug 4, 2026 | 1,317.00 | 1,373.00 | 1,308.00 | 1,361.00 | 1,361.00 | 3.11% | 24,492 |
| Aug 3, 2026 | 1,307.00 | 1,330.00 | 1,286.00 | 1,320.00 | 1,320.00 | 0.15% | 18,220 |
| Jul 31, 2026 | 1,236.00 | 1,319.00 | 1,236.00 | 1,318.00 | 1,318.00 | 5.95% | 28,025 |
| Jul 30, 2026 | 1,192.00 | 1,270.00 | 1,190.00 | 1,244.00 | 1,244.00 | 1.55% | 22,375 |
| Jul 29, 2026 | 1,317.00 | 1,332.00 | 1,189.00 | 1,225.00 | 1,225.00 | -7.06% | 65,696 |
| Jul 28, 2026 | 1,359.00 | 1,365.00 | 1,288.00 | 1,318.00 | 1,318.00 | -2.30% | 36,421 |
| Jul 27, 2026 | 1,380.00 | 1,395.00 | 1,349.00 | 1,349.00 | 1,349.00 | -2.10% | 19,603 |
| Jul 24, 2026 | 1,387.00 | 1,394.00 | 1,368.00 | 1,378.00 | 1,378.00 | -0.65% | 18,019 |