SG Corporation (KRX:004060)
South Korea · Delayed Price · Currency is KRW 690.00
-14.00 (-1.99%)
Last updated: Feb 26, 2026, 9:48 AM KST
SG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 780.00 | 903.00 | 667.00 | 683.00 | 683.00 | -11.07% | 137,518,600 |
| Feb 23, 2026 | 681.00 | 768.00 | 670.00 | 768.00 | 768.00 | 29.95% | 30,459,040 |
| Feb 20, 2026 | 462.00 | 591.00 | 448.00 | 591.00 | 591.00 | 29.89% | 96,839,870 |
| Feb 19, 2026 | 465.00 | 465.00 | 439.00 | 455.00 | 455.00 | -0.22% | 11,101,230 |
| Feb 13, 2026 | 428.00 | 510.00 | 427.00 | 456.00 | 456.00 | 4.35% | 49,418,353 |
| Feb 12, 2026 | 471.00 | 471.00 | 432.00 | 437.00 | 437.00 | -6.42% | 14,627,280 |
| Feb 11, 2026 | 433.00 | 540.00 | 422.00 | 467.00 | 467.00 | 7.85% | 89,278,172 |
| Feb 10, 2026 | 448.00 | 448.00 | 427.00 | 433.00 | 433.00 | -5.87% | 16,149,340 |
| Feb 9, 2026 | 491.00 | 504.00 | 443.00 | 460.00 | 460.00 | -6.31% | 29,394,167 |
| Feb 6, 2026 | 523.00 | 578.00 | 470.00 | 491.00 | 491.00 | 10.34% | 153,472,565 |
| Feb 5, 2026 | 446.00 | 540.00 | 422.00 | 445.00 | 445.00 | 6.97% | 190,478,830 |
| Feb 4, 2026 | 319.00 | 416.00 | 318.00 | 416.00 | 416.00 | 30.00% | 30,896,010 |
| Feb 3, 2026 | 311.00 | 320.00 | 311.00 | 320.00 | 320.00 | 3.23% | 1,284,022 |
| Feb 2, 2026 | 316.00 | 318.00 | 309.00 | 310.00 | 310.00 | -2.21% | 1,386,735 |
| Jan 30, 2026 | 324.00 | 324.00 | 311.00 | 317.00 | 317.00 | -1.86% | 2,907,600 |
| Jan 29, 2026 | 326.00 | 326.00 | 320.00 | 323.00 | 323.00 | -0.62% | 1,529,982 |
| Jan 28, 2026 | 324.00 | 350.00 | 321.00 | 325.00 | 325.00 | 0.31% | 2,804,208 |
| Jan 27, 2026 | 327.00 | 328.00 | 321.00 | 324.00 | 324.00 | -0.61% | 947,067 |
| Jan 26, 2026 | 325.00 | 327.00 | 322.00 | 326.00 | 326.00 | 0.31% | 551,068 |
| Jan 23, 2026 | 324.00 | 327.00 | 318.00 | 325.00 | 325.00 | 1.56% | 791,258 |
| Jan 22, 2026 | 319.00 | 327.00 | 318.00 | 320.00 | 320.00 | 1.27% | 963,446 |
| Jan 21, 2026 | 323.00 | 323.00 | 314.00 | 316.00 | 316.00 | -2.17% | 923,720 |
| Jan 20, 2026 | 324.00 | 324.00 | 317.00 | 323.00 | 323.00 | 0.62% | 629,955 |
| Jan 19, 2026 | 316.00 | 326.00 | 314.00 | 321.00 | 321.00 | 1.58% | 813,030 |
| Jan 16, 2026 | 323.00 | 325.00 | 315.00 | 316.00 | 316.00 | -2.17% | 1,312,360 |
| Jan 15, 2026 | 321.00 | 324.00 | 320.00 | 323.00 | 323.00 | -0.31% | 891,842 |
| Jan 14, 2026 | 321.00 | 325.00 | 319.00 | 324.00 | 324.00 | 0.93% | 881,318 |
| Jan 13, 2026 | 326.00 | 328.00 | 319.00 | 321.00 | 321.00 | -1.23% | 1,244,345 |
| Jan 12, 2026 | 323.00 | 330.00 | 322.00 | 325.00 | 325.00 | 0.31% | 592,363 |
| Jan 9, 2026 | 321.00 | 334.00 | 321.00 | 324.00 | 324.00 | 0.93% | 596,501 |
| Jan 8, 2026 | 325.00 | 327.00 | 320.00 | 321.00 | 321.00 | -1.53% | 726,626 |
| Jan 7, 2026 | 332.00 | 333.00 | 322.00 | 326.00 | 326.00 | -1.21% | 1,603,537 |
| Jan 6, 2026 | 339.00 | 342.00 | 329.00 | 330.00 | 330.00 | -2.65% | 913,654 |
| Jan 5, 2026 | 339.00 | 349.00 | 339.00 | 339.00 | 339.00 | 0.30% | 948,397 |
| Jan 2, 2026 | 337.00 | 343.00 | 336.00 | 338.00 | 338.00 | -0.29% | 969,540 |
| Dec 30, 2025 | 335.00 | 342.00 | 335.00 | 339.00 | 339.00 | 0.59% | 434,615 |
| Dec 29, 2025 | 328.00 | 339.00 | 328.00 | 337.00 | 337.00 | 1.81% | 645,358 |
| Dec 26, 2025 | 338.00 | 339.00 | 329.00 | 331.00 | 331.00 | -1.19% | 1,177,373 |
| Dec 24, 2025 | 339.00 | 339.00 | 333.00 | 335.00 | 335.00 | - | 596,582 |
| Dec 23, 2025 | 344.00 | 347.00 | 330.00 | 335.00 | 335.00 | -2.62% | 1,847,379 |
| Dec 22, 2025 | 347.00 | 350.00 | 344.00 | 344.00 | 344.00 | - | 736,777 |
| Dec 19, 2025 | 352.00 | 353.00 | 342.00 | 344.00 | 344.00 | -1.71% | 1,580,604 |
| Dec 18, 2025 | 352.00 | 354.00 | 346.00 | 350.00 | 350.00 | -0.57% | 2,053,550 |
| Dec 17, 2025 | 354.00 | 359.00 | 349.00 | 352.00 | 352.00 | -0.56% | 1,911,675 |
| Dec 16, 2025 | 362.00 | 362.00 | 350.00 | 354.00 | 354.00 | -2.21% | 2,052,780 |
| Dec 15, 2025 | 362.00 | 369.00 | 353.00 | 362.00 | 362.00 | - | 2,037,652 |
| Dec 12, 2025 | 365.00 | 379.00 | 355.00 | 362.00 | 362.00 | -0.82% | 6,251,619 |
| Dec 11, 2025 | 329.00 | 394.00 | 328.00 | 365.00 | 365.00 | 10.94% | 22,545,708 |
| Dec 10, 2025 | 331.00 | 334.00 | 328.00 | 329.00 | 329.00 | -0.60% | 811,388 |
| Dec 9, 2025 | 335.00 | 338.00 | 328.00 | 331.00 | 331.00 | -1.49% | 1,374,535 |