SG Corporation (KRX:004060)
South Korea · Delayed Price · Currency is KRW 339.00
-54.00 (-13.74%)
At close: Nov 24, 2025
SG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 354.00 | 357.00 | 328.00 | 331.00 | 331.00 | -4.61% | 8,108,295 |
| Nov 25, 2025 | 342.00 | 366.00 | 329.00 | 347.00 | 347.00 | 2.36% | 20,234,800 |
| Nov 24, 2025 | 410.00 | 412.00 | 339.00 | 339.00 | 339.00 | -13.74% | 35,399,020 |
| Nov 21, 2025 | 301.00 | 393.00 | 301.00 | 393.00 | 393.00 | 29.70% | 38,448,567 |
| Nov 20, 2025 | 304.00 | 308.00 | 302.00 | 303.00 | 303.00 | 1.00% | 232,571 |
| Nov 19, 2025 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.99% | 224,468 |
| Nov 18, 2025 | 306.00 | 306.00 | 300.00 | 303.00 | 303.00 | -0.98% | 280,230 |
| Nov 17, 2025 | 310.00 | 310.00 | 305.00 | 306.00 | 306.00 | -0.33% | 133,820 |
| Nov 14, 2025 | 308.00 | 308.00 | 305.00 | 307.00 | 307.00 | -0.65% | 292,141 |
| Nov 13, 2025 | 312.00 | 320.00 | 307.00 | 309.00 | 309.00 | -0.96% | 861,944 |
| Nov 12, 2025 | 308.00 | 313.00 | 308.00 | 312.00 | 312.00 | 0.65% | 146,161 |
| Nov 11, 2025 | 313.00 | 314.00 | 307.00 | 310.00 | 310.00 | -0.32% | 359,108 |
| Nov 10, 2025 | 302.00 | 312.00 | 302.00 | 311.00 | 311.00 | 2.30% | 366,671 |
| Nov 7, 2025 | 309.00 | 309.00 | 300.00 | 304.00 | 304.00 | -1.30% | 280,167 |
| Nov 6, 2025 | 302.00 | 312.00 | 299.00 | 308.00 | 308.00 | 2.33% | 281,216 |
| Nov 5, 2025 | 301.00 | 303.00 | 294.00 | 301.00 | 301.00 | -0.66% | 1,086,403 |
| Nov 4, 2025 | 302.00 | 304.00 | 300.00 | 303.00 | 303.00 | 0.33% | 374,918 |
| Nov 3, 2025 | 308.00 | 311.00 | 300.00 | 302.00 | 302.00 | -1.95% | 829,837 |
| Oct 31, 2025 | 308.00 | 310.00 | 302.00 | 308.00 | 308.00 | -0.32% | 533,001 |
| Oct 30, 2025 | 313.00 | 314.00 | 308.00 | 309.00 | 309.00 | -1.28% | 505,743 |
| Oct 29, 2025 | 310.00 | 327.00 | 310.00 | 313.00 | 313.00 | 0.97% | 773,781 |
| Oct 28, 2025 | 311.00 | 313.00 | 309.00 | 310.00 | 310.00 | -0.32% | 470,464 |
| Oct 27, 2025 | 314.00 | 315.00 | 308.00 | 311.00 | 311.00 | -0.96% | 702,636 |
| Oct 24, 2025 | 319.00 | 319.00 | 314.00 | 314.00 | 314.00 | -1.57% | 333,790 |
| Oct 23, 2025 | 314.00 | 322.00 | 312.00 | 319.00 | 319.00 | 1.59% | 594,057 |
| Oct 22, 2025 | 316.00 | 316.00 | 309.00 | 314.00 | 314.00 | 0.32% | 264,674 |
| Oct 21, 2025 | 313.00 | 314.00 | 310.00 | 313.00 | 313.00 | - | 275,609 |
| Oct 20, 2025 | 311.00 | 313.00 | 309.00 | 313.00 | 313.00 | 0.32% | 312,665 |
| Oct 17, 2025 | 314.00 | 317.00 | 312.00 | 312.00 | 312.00 | -1.27% | 299,315 |
| Oct 16, 2025 | 314.00 | 320.00 | 313.00 | 316.00 | 316.00 | 0.64% | 245,781 |
| Oct 15, 2025 | 312.00 | 315.00 | 311.00 | 314.00 | 314.00 | 0.64% | 150,283 |
| Oct 14, 2025 | 314.00 | 316.00 | 311.00 | 312.00 | 312.00 | -0.64% | 113,288 |
| Oct 13, 2025 | 309.00 | 315.00 | 306.00 | 314.00 | 314.00 | 0.64% | 361,467 |
| Oct 10, 2025 | 318.00 | 318.00 | 307.00 | 312.00 | 312.00 | -1.89% | 477,099 |
| Oct 2, 2025 | 317.00 | 319.00 | 316.00 | 318.00 | 318.00 | - | 207,361 |
| 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% | 302,197 |
| 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% | 175,581 |
| Sep 18, 2025 | 321.00 | 324.00 | 321.00 | 324.00 | 324.00 | 0.93% | 139,745 |
| Sep 17, 2025 | 321.00 | 322.00 | 319.00 | 321.00 | 321.00 | - | 305,185 |
| 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% | 304,202 |
| 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 |