SG Corporation (KRX:004060)
South Korea · Delayed Price · Currency is KRW 322.00
+1.00 (0.31%)
At close: Sep 15, 2025
SG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 323.00 | 324.00 | 320.00 | 321.00 | 321.00 | -0.62% | 419,856 |
| 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 |
| Jul 23, 2025 | 351.00 | 352.00 | 346.00 | 349.00 | 349.00 | -0.57% | 281,750 |
| Jul 22, 2025 | 351.00 | 354.00 | 349.00 | 351.00 | 351.00 | -0.57% | 353,358 |
| Jul 21, 2025 | 349.00 | 353.00 | 348.00 | 353.00 | 353.00 | 1.15% | 371,666 |
| Jul 18, 2025 | 349.00 | 351.00 | 345.00 | 349.00 | 349.00 | 0.29% | 263,345 |
| Jul 17, 2025 | 351.00 | 351.00 | 343.00 | 348.00 | 348.00 | -0.29% | 658,022 |
| Jul 16, 2025 | 352.00 | 352.00 | 346.00 | 349.00 | 349.00 | -0.85% | 422,216 |
| Jul 15, 2025 | 353.00 | 355.00 | 348.00 | 352.00 | 352.00 | -0.28% | 522,451 |
| Jul 14, 2025 | 350.00 | 356.00 | 346.00 | 353.00 | 353.00 | 0.86% | 1,156,973 |
| Jul 11, 2025 | 348.00 | 352.00 | 346.00 | 350.00 | 350.00 | 0.57% | 457,142 |
| Jul 10, 2025 | 346.00 | 351.00 | 344.00 | 348.00 | 348.00 | 0.58% | 316,218 |
| Jul 9, 2025 | 343.00 | 347.00 | 339.00 | 346.00 | 346.00 | 0.87% | 384,511 |
| Jul 8, 2025 | 343.00 | 346.00 | 340.00 | 343.00 | 343.00 | - | 992,313 |
| Jul 7, 2025 | 347.00 | 349.00 | 343.00 | 343.00 | 343.00 | -1.15% | 296,417 |
| Jul 4, 2025 | 356.00 | 356.00 | 345.00 | 347.00 | 347.00 | -1.70% | 408,558 |