SG Corporation (KRX:004060)
South Korea · Delayed Price · Currency is KRW 526.00
-9.00 (-1.68%)
At close: Mar 18, 2026
SG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 537.00 | 559.00 | 523.00 | 526.00 | 526.00 | -1.68% | 6,916,485 |
| Mar 17, 2026 | 529.00 | 574.00 | 518.00 | 535.00 | 535.00 | 3.48% | 15,384,170 |
| Mar 16, 2026 | 526.00 | 536.00 | 514.00 | 517.00 | 517.00 | -0.58% | 3,717,530 |
| Mar 13, 2026 | 528.00 | 539.00 | 511.00 | 520.00 | 520.00 | -2.99% | 6,136,939 |
| Mar 12, 2026 | 547.00 | 570.00 | 523.00 | 536.00 | 536.00 | -3.77% | 15,584,370 |
| Mar 11, 2026 | 498.00 | 647.00 | 496.00 | 557.00 | 557.00 | 11.85% | 79,197,140 |
| Mar 10, 2026 | 566.00 | 570.00 | 497.00 | 498.00 | 498.00 | -9.45% | 10,485,104 |
| Mar 9, 2026 | 555.00 | 576.00 | 514.00 | 550.00 | 550.00 | -6.94% | 6,023,619 |
| Mar 6, 2026 | 599.00 | 622.00 | 578.00 | 591.00 | 591.00 | -2.96% | 6,587,735 |
| Mar 5, 2026 | 620.00 | 655.00 | 590.00 | 609.00 | 609.00 | 6.84% | 11,366,120 |
| Mar 4, 2026 | 616.00 | 640.00 | 548.00 | 570.00 | 570.00 | -7.62% | 16,256,530 |
| Mar 3, 2026 | 644.00 | 687.00 | 617.00 | 617.00 | 617.00 | -9.93% | 14,415,630 |
| Feb 27, 2026 | 664.00 | 785.00 | 619.00 | 685.00 | 685.00 | 3.32% | 69,426,812 |
| Feb 26, 2026 | 719.00 | 743.00 | 663.00 | 663.00 | 663.00 | -5.82% | 26,937,960 |
| Feb 25, 2026 | 679.00 | 789.00 | 655.00 | 704.00 | 704.00 | 3.07% | 82,829,440 |
| 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 |