SG Global Co.,Ltd. (KRX:001380)
South Korea · Delayed Price · Currency is KRW 781.00
+12.00 (1.56%)
Nov 4, 2026, 3:30 PM KST
SG Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 780.00 | 784.00 | 745.00 | 781.00 | 781.00 | 1.56% | 20,586 |
| Nov 3, 2026 | 773.00 | 783.00 | 754.00 | 769.00 | 769.00 | -0.90% | 71,204 |
| Nov 2, 2026 | 751.00 | 788.00 | 742.00 | 776.00 | 776.00 | -0.51% | 55,068 |
| Oct 30, 2026 | 792.00 | 792.00 | 748.00 | 780.00 | 780.00 | -2.50% | 98,881 |
| Oct 29, 2026 | 805.00 | 817.00 | 770.00 | 800.00 | 800.00 | -1.72% | 56,393 |
| Oct 28, 2026 | 802.00 | 824.00 | 794.00 | 814.00 | 814.00 | 1.50% | 21,479 |
| Oct 27, 2026 | 783.00 | 828.00 | 781.00 | 802.00 | 802.00 | 2.43% | 60,856 |
| Oct 26, 2026 | 839.00 | 839.00 | 775.00 | 783.00 | 783.00 | -6.79% | 219,631 |
| Oct 23, 2026 | 855.00 | 855.00 | 829.00 | 840.00 | 840.00 | -1.52% | 53,559 |
| Oct 22, 2026 | 888.00 | 890.00 | 839.00 | 853.00 | 853.00 | -1.95% | 98,415 |
| Oct 21, 2026 | 899.00 | 928.00 | 860.00 | 870.00 | 870.00 | -4.29% | 100,152 |
| Oct 20, 2026 | 930.00 | 954.00 | 909.00 | 909.00 | 909.00 | -2.36% | 90,429 |
| Oct 19, 2026 | 929.00 | 939.00 | 916.00 | 931.00 | 931.00 | 0.22% | 57,377 |
| Oct 16, 2026 | 907.00 | 940.00 | 886.00 | 929.00 | 929.00 | 2.43% | 90,882 |
| Oct 15, 2026 | 941.00 | 941.00 | 884.00 | 907.00 | 907.00 | -3.72% | 105,903 |
| Oct 14, 2026 | 941.00 | 991.00 | 928.00 | 942.00 | 942.00 | 0.11% | 128,210 |
| Oct 13, 2026 | 950.00 | 961.00 | 920.00 | 941.00 | 941.00 | -2.18% | 145,305 |
| Oct 12, 2026 | 1,016.00 | 1,023.00 | 925.00 | 962.00 | 962.00 | -5.31% | 311,970 |
| 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 |