SG Corporation (KRX:004060)
South Korea · Delayed Price · Currency is KRW 306.00
-2.00 (-0.65%)
Last updated: Nov 3, 2025, 12:22 PM KST
SG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 301.00 | 303.00 | 294.00 | 301.00 | 301.00 | -0.66% | 1,082,497 |
| Nov 4, 2025 | 302.00 | 304.00 | 300.00 | 303.00 | 303.00 | 0.33% | 376,994 |
| Nov 3, 2025 | 308.00 | 311.00 | 300.00 | 302.00 | 302.00 | -1.95% | 843,489 |
| 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% | 338,740 |
| Oct 23, 2025 | 314.00 | 322.00 | 312.00 | 319.00 | 319.00 | 1.59% | 601,023 |
| 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 | - | 285,542 |
| 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% | 119,564 |
| 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% | 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 |