SG Corporation (KRX:004060)
South Korea · Delayed Price · Currency is KRW 318.00
0.00 (0.00%)
At close: Oct 2, 2025
SG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 317.00 | 319.00 | 316.00 | 318.00 | 318.00 | - | 207,345 |
| Oct 1, 2025 | 319.00 | 320.00 | 315.00 | 318.00 | 318.00 | -0.31% | 260,811 |
| Sep 30, 2025 | 319.00 | 322.00 | 316.00 | 319.00 | 319.00 | - | 177,551 |
| Sep 29, 2025 | 317.00 | 320.00 | 317.00 | 319.00 | 319.00 | 0.63% | 283,653 |
| Sep 26, 2025 | 322.00 | 322.00 | 316.00 | 317.00 | 317.00 | -1.55% | 314,025 |
| Sep 25, 2025 | 319.00 | 322.00 | 319.00 | 322.00 | 322.00 | 0.94% | 169,202 |
| Sep 24, 2025 | 323.00 | 323.00 | 318.00 | 319.00 | 319.00 | -1.24% | 321,539 |
| Sep 23, 2025 | 325.00 | 327.00 | 321.00 | 323.00 | 323.00 | -0.31% | 207,608 |
| Sep 22, 2025 | 322.00 | 325.00 | 322.00 | 324.00 | 324.00 | 0.62% | 246,462 |
| Sep 19, 2025 | 324.00 | 325.00 | 320.00 | 322.00 | 322.00 | -0.62% | 182,294 |
| Sep 18, 2025 | 321.00 | 324.00 | 321.00 | 324.00 | 324.00 | 0.93% | 146,702 |
| Sep 17, 2025 | 321.00 | 322.00 | 319.00 | 321.00 | 321.00 | - | 311,436 |
| Sep 16, 2025 | 320.00 | 322.00 | 320.00 | 321.00 | 321.00 | -0.31% | 196,912 |
| Sep 15, 2025 | 321.00 | 322.00 | 319.00 | 322.00 | 322.00 | 0.31% | 330,708 |
| Sep 12, 2025 | 323.00 | 324.00 | 320.00 | 321.00 | 321.00 | -0.62% | 435,195 |
| Sep 11, 2025 | 323.00 | 324.00 | 321.00 | 323.00 | 323.00 | 0.31% | 289,914 |
| Sep 10, 2025 | 321.00 | 325.00 | 320.00 | 322.00 | 322.00 | 0.31% | 234,435 |
| Sep 9, 2025 | 322.00 | 325.00 | 320.00 | 321.00 | 321.00 | -0.31% | 453,180 |
| Sep 8, 2025 | 323.00 | 325.00 | 320.00 | 322.00 | 322.00 | 0.31% | 219,402 |
| Sep 5, 2025 | 320.00 | 323.00 | 319.00 | 321.00 | 321.00 | 0.63% | 275,294 |
| Sep 4, 2025 | 316.00 | 320.00 | 315.00 | 319.00 | 319.00 | 0.95% | 164,641 |
| Sep 3, 2025 | 315.00 | 317.00 | 314.00 | 316.00 | 316.00 | - | 130,223 |
| Sep 2, 2025 | 315.00 | 317.00 | 313.00 | 316.00 | 316.00 | 0.32% | 163,678 |
| Sep 1, 2025 | 316.00 | 319.00 | 314.00 | 315.00 | 315.00 | -1.25% | 306,913 |
| Aug 29, 2025 | 319.00 | 321.00 | 317.00 | 319.00 | 319.00 | -0.31% | 224,030 |
| Aug 28, 2025 | 318.00 | 321.00 | 315.00 | 320.00 | 320.00 | 0.31% | 205,747 |
| Aug 27, 2025 | 319.00 | 319.00 | 315.00 | 319.00 | 319.00 | 0.31% | 158,468 |
| Aug 26, 2025 | 320.00 | 323.00 | 317.00 | 318.00 | 318.00 | -0.93% | 318,110 |
| Aug 25, 2025 | 320.00 | 324.00 | 320.00 | 321.00 | 321.00 | - | 180,070 |
| Aug 22, 2025 | 320.00 | 322.00 | 318.00 | 321.00 | 321.00 | 0.31% | 195,193 |
| Aug 21, 2025 | 317.00 | 321.00 | 316.00 | 320.00 | 320.00 | 0.95% | 179,319 |
| Aug 20, 2025 | 317.00 | 319.00 | 314.00 | 317.00 | 317.00 | -0.63% | 276,528 |
| Aug 19, 2025 | 317.00 | 324.00 | 312.00 | 319.00 | 319.00 | 0.63% | 293,800 |
| Aug 18, 2025 | 323.00 | 324.00 | 317.00 | 317.00 | 317.00 | -1.86% | 328,150 |
| Aug 14, 2025 | 319.00 | 326.00 | 319.00 | 323.00 | 323.00 | 0.94% | 343,051 |
| Aug 13, 2025 | 318.00 | 321.00 | 316.00 | 320.00 | 320.00 | 0.95% | 200,045 |
| Aug 12, 2025 | 319.00 | 325.00 | 315.00 | 317.00 | 317.00 | -0.63% | 877,440 |
| Aug 11, 2025 | 330.00 | 332.00 | 316.00 | 319.00 | 319.00 | -3.33% | 1,423,660 |
| Aug 8, 2025 | 332.00 | 334.00 | 327.00 | 330.00 | 330.00 | -0.90% | 277,904 |
| Aug 7, 2025 | 325.00 | 333.00 | 324.00 | 333.00 | 333.00 | 1.83% | 352,483 |
| Aug 6, 2025 | 327.00 | 328.00 | 322.00 | 327.00 | 327.00 | - | 145,601 |
| Aug 5, 2025 | 329.00 | 334.00 | 326.00 | 327.00 | 327.00 | - | 262,946 |
| Aug 4, 2025 | 320.00 | 327.00 | 316.00 | 327.00 | 327.00 | 2.19% | 289,768 |
| Aug 1, 2025 | 330.00 | 330.00 | 318.00 | 320.00 | 320.00 | -3.61% | 827,256 |
| Jul 31, 2025 | 330.00 | 334.00 | 329.00 | 332.00 | 332.00 | 0.61% | 274,692 |
| Jul 30, 2025 | 330.00 | 333.00 | 328.00 | 330.00 | 330.00 | -0.60% | 278,664 |
| Jul 29, 2025 | 333.00 | 334.00 | 327.00 | 332.00 | 332.00 | -0.60% | 473,001 |
| Jul 28, 2025 | 335.00 | 340.00 | 330.00 | 334.00 | 334.00 | - | 490,130 |
| Jul 25, 2025 | 339.00 | 340.00 | 334.00 | 334.00 | 334.00 | -1.47% | 514,392 |
| Jul 24, 2025 | 351.00 | 352.00 | 339.00 | 339.00 | 339.00 | -2.87% | 642,182 |