SG Corporation (KRX:004060)
South Korea · Delayed Price · Currency is KRW 344.00
-6.00 (-1.71%)
Dec 19, 2025, 3:30 PM KST
SG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 352.00 | 353.00 | 342.00 | 344.00 | 344.00 | -1.71% | 1,580,604 |
| Dec 18, 2025 | 352.00 | 354.00 | 346.00 | 350.00 | 350.00 | -0.57% | 2,053,550 |
| Dec 17, 2025 | 354.00 | 359.00 | 349.00 | 352.00 | 352.00 | -0.56% | 1,911,675 |
| Dec 16, 2025 | 362.00 | 362.00 | 350.00 | 354.00 | 354.00 | -2.21% | 2,052,780 |
| Dec 15, 2025 | 362.00 | 369.00 | 353.00 | 362.00 | 362.00 | - | 2,037,652 |
| Dec 12, 2025 | 365.00 | 379.00 | 355.00 | 362.00 | 362.00 | -0.82% | 6,251,619 |
| Dec 11, 2025 | 329.00 | 394.00 | 328.00 | 365.00 | 365.00 | 10.94% | 22,545,708 |
| Dec 10, 2025 | 331.00 | 334.00 | 328.00 | 329.00 | 329.00 | -0.60% | 811,388 |
| Dec 9, 2025 | 335.00 | 338.00 | 328.00 | 331.00 | 331.00 | -1.49% | 1,374,535 |
| Dec 8, 2025 | 345.00 | 346.00 | 334.00 | 336.00 | 336.00 | -3.17% | 2,686,701 |
| Dec 5, 2025 | 341.00 | 361.00 | 337.00 | 347.00 | 347.00 | 1.46% | 5,627,467 |
| Dec 4, 2025 | 349.00 | 350.00 | 337.00 | 342.00 | 342.00 | -2.01% | 1,961,489 |
| Dec 3, 2025 | 338.00 | 356.00 | 333.00 | 349.00 | 349.00 | 3.56% | 6,283,398 |
| Dec 2, 2025 | 330.00 | 342.00 | 325.00 | 337.00 | 337.00 | 3.06% | 3,381,423 |
| Dec 1, 2025 | 335.00 | 337.00 | 326.00 | 327.00 | 327.00 | -1.80% | 2,319,439 |
| Nov 28, 2025 | 333.00 | 339.00 | 331.00 | 333.00 | 333.00 | -0.60% | 2,335,566 |
| Nov 27, 2025 | 329.00 | 340.00 | 326.00 | 335.00 | 335.00 | 1.21% | 4,240,472 |
| 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 |