SG Global Co.,Ltd. (KRX:001380)
South Korea · Delayed Price · Currency is KRW 1,238.00
+7.00 (0.57%)
Sep 15, 2026, 11:50 AM KST
SG Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,231.00 | 1,242.00 | 1,215.00 | 1,228.00 | - | -0.24% | 4,943 |
| Sep 14, 2026 | 1,244.00 | 1,245.00 | 1,228.00 | 1,231.00 | 1,231.00 | -1.05% | 15,396 |
| 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% | 22,173 |
| Sep 9, 2026 | 1,257.00 | 1,268.00 | 1,238.00 | 1,240.00 | 1,240.00 | -1.82% | 40,329 |
| 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% | 107,300 |
| 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% | 22,562 |
| 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 |
| Jul 23, 2026 | 1,369.00 | 1,387.00 | 1,353.00 | 1,387.00 | 1,387.00 | 2.66% | 20,095 |
| Jul 22, 2026 | 1,375.00 | 1,443.00 | 1,351.00 | 1,351.00 | 1,351.00 | -1.75% | 27,613 |
| Jul 21, 2026 | 1,365.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | 0.07% | 15,939 |
| 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% | 84,861 |
| Jul 15, 2026 | 1,275.00 | 1,373.00 | 1,275.00 | 1,364.00 | 1,364.00 | 6.07% | 47,420 |
| Jul 14, 2026 | 1,358.00 | 1,363.00 | 1,270.00 | 1,286.00 | 1,286.00 | -5.16% | 101,594 |
| Jul 13, 2026 | 1,348.00 | 1,400.00 | 1,325.00 | 1,356.00 | 1,356.00 | 1.19% | 52,210 |
| 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% | 36,007 |
| Jul 7, 2026 | 1,305.00 | 1,348.00 | 1,284.00 | 1,331.00 | 1,331.00 | 1.14% | 39,698 |
| Jul 6, 2026 | 1,292.00 | 1,349.00 | 1,292.00 | 1,316.00 | 1,316.00 | 1.86% | 22,096 |