SG Corporation (KRX:004060)
South Korea · Delayed Price · Currency is KRW 3,405.00
-90.00 (-2.58%)
May 19, 2026, 3:30 PM KST
SG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3,655.00 | 3,735.00 | 3,395.00 | 3,495.00 | 3,495.00 | -4.38% | 301,276 |
| May 15, 2026 | 3,870.00 | 3,870.00 | 3,600.00 | 3,655.00 | 3,655.00 | -5.06% | 438,731 |
| May 14, 2026 | 3,850.00 | 4,510.00 | 3,765.00 | 3,850.00 | 3,850.00 | 0.13% | 1,859,406 |
| May 13, 2026 | 3,460.00 | 4,540.00 | 3,435.00 | 3,845.00 | 3,845.00 | 9.86% | 2,965,432 |
| May 12, 2026 | 3,600.00 | 3,695.00 | 3,470.00 | 3,500.00 | 3,500.00 | -4.37% | 339,376 |
| May 11, 2026 | 3,845.00 | 3,890.00 | 3,625.00 | 3,660.00 | 3,660.00 | -4.94% | 293,971 |
| May 8, 2026 | 3,790.00 | 3,915.00 | 3,727.00 | 3,850.00 | 3,850.00 | 0.79% | 179,727 |
| May 7, 2026 | 4,285.00 | 4,380.00 | 3,760.00 | 3,820.00 | 3,820.00 | -9.16% | 541,538 |
| May 6, 2026 | 5,470.00 | 5,480.00 | 4,140.00 | 4,205.00 | 4,205.00 | -14.01% | 907,728 |
| Apr 10, 2026 | 4,690.00 | 5,290.00 | 4,660.00 | 4,890.00 | 4,890.00 | 6.30% | 678,326 |
| Apr 9, 2026 | 4,860.00 | 4,880.00 | 4,570.00 | 4,600.00 | 4,600.00 | -5.35% | 239,299 |
| Apr 8, 2026 | 4,830.00 | 4,970.00 | 4,810.00 | 4,860.00 | 4,860.00 | 2.97% | 289,521 |
| Apr 7, 2026 | 5,000.00 | 5,000.00 | 4,680.00 | 4,720.00 | 4,720.00 | -3.87% | 335,965 |
| Apr 6, 2026 | 5,260.00 | 5,260.00 | 4,880.00 | 4,910.00 | 4,910.00 | -6.65% | 398,884 |
| Apr 3, 2026 | 5,210.00 | 5,430.00 | 5,190.00 | 5,260.00 | 5,260.00 | 1.74% | 251,959 |
| Apr 2, 2026 | 5,280.00 | 5,350.00 | 5,070.00 | 5,170.00 | 5,170.00 | -1.34% | 296,054 |
| Apr 1, 2026 | 5,260.00 | 5,350.00 | 5,170.00 | 5,240.00 | 5,240.00 | 2.54% | 215,252 |
| Mar 31, 2026 | 5,240.00 | 5,240.00 | 5,050.00 | 5,110.00 | 5,110.00 | -3.58% | 249,602 |
| Mar 30, 2026 | 5,150.00 | 5,370.00 | 5,080.00 | 5,300.00 | 5,300.00 | 0.95% | 194,770 |
| Mar 27, 2026 | 5,100.00 | 5,430.00 | 5,040.00 | 5,250.00 | 5,250.00 | 1.55% | 321,777 |
| Mar 26, 2026 | 5,350.00 | 5,370.00 | 5,120.00 | 5,170.00 | 5,170.00 | -3.36% | 261,160 |
| Mar 25, 2026 | 5,360.00 | 5,400.00 | 5,240.00 | 5,350.00 | 5,350.00 | 0.56% | 255,813 |
| Mar 24, 2026 | 5,290.00 | 5,400.00 | 5,100.00 | 5,320.00 | 5,320.00 | 5.77% | 476,825 |
| Mar 23, 2026 | 5,230.00 | 5,230.00 | 5,030.00 | 5,030.00 | 5,030.00 | -4.55% | 313,672 |
| Mar 20, 2026 | 5,200.00 | 5,390.00 | 5,160.00 | 5,270.00 | 5,270.00 | 2.33% | 462,817 |
| Mar 19, 2026 | 5,200.00 | 5,230.00 | 5,080.00 | 5,150.00 | 5,150.00 | -2.09% | 361,810 |
| Mar 18, 2026 | 5,370.00 | 5,590.00 | 5,230.00 | 5,260.00 | 5,260.00 | -1.68% | 696,357 |
| Mar 17, 2026 | 5,290.00 | 5,740.00 | 5,180.00 | 5,350.00 | 5,350.00 | 3.48% | 1,548,525 |
| Mar 16, 2026 | 5,260.00 | 5,360.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.58% | 371,753 |
| Mar 13, 2026 | 5,280.00 | 5,390.00 | 5,110.00 | 5,200.00 | 5,200.00 | -2.99% | 616,794 |
| Mar 12, 2026 | 5,470.00 | 5,700.00 | 5,230.00 | 5,360.00 | 5,360.00 | -3.77% | 1,558,437 |
| Mar 11, 2026 | 4,980.00 | 6,470.00 | 4,960.00 | 5,570.00 | 5,570.00 | 11.85% | 7,919,714 |
| Mar 10, 2026 | 5,660.00 | 5,700.00 | 4,970.00 | 4,980.00 | 4,980.00 | -9.45% | 1,059,709 |
| Mar 9, 2026 | 5,550.00 | 5,760.00 | 5,140.00 | 5,500.00 | 5,500.00 | -6.94% | 602,361 |
| Mar 6, 2026 | 5,990.00 | 6,220.00 | 5,780.00 | 5,910.00 | 5,910.00 | -2.96% | 664,510 |
| Mar 5, 2026 | 6,200.00 | 6,550.00 | 5,900.00 | 6,090.00 | 6,090.00 | 6.84% | 1,141,109 |
| Mar 4, 2026 | 6,160.00 | 6,400.00 | 5,480.00 | 5,700.00 | 5,700.00 | -7.62% | 1,645,501 |
| Mar 3, 2026 | 6,440.00 | 6,870.00 | 6,170.00 | 6,170.00 | 6,170.00 | -9.93% | 1,449,539 |
| Feb 27, 2026 | 6,640.00 | 7,850.00 | 6,190.00 | 6,850.00 | 6,850.00 | 3.32% | 6,958,148 |
| Feb 26, 2026 | 7,190.00 | 7,430.00 | 6,630.00 | 6,630.00 | 6,630.00 | -5.82% | 2,693,796 |
| Feb 25, 2026 | 6,790.00 | 7,890.00 | 6,550.00 | 7,040.00 | 7,040.00 | 3.07% | 8,282,944 |
| Feb 24, 2026 | 7,800.00 | 9,030.00 | 6,670.00 | 6,830.00 | 6,830.00 | -11.07% | 13,751,860 |
| Feb 23, 2026 | 6,810.00 | 7,680.00 | 6,700.00 | 7,680.00 | 7,680.00 | 29.95% | 3,045,904 |
| Feb 20, 2026 | 4,620.00 | 5,910.00 | 4,480.00 | 5,910.00 | 5,910.00 | 29.89% | 9,683,987 |
| Feb 19, 2026 | 4,650.00 | 4,650.00 | 4,390.00 | 4,550.00 | 4,550.00 | -0.22% | 1,110,123 |
| Feb 13, 2026 | 4,280.00 | 5,100.00 | 4,270.00 | 4,560.00 | 4,560.00 | 4.35% | 4,968,290 |
| Feb 12, 2026 | 4,710.00 | 4,710.00 | 4,320.00 | 4,370.00 | 4,370.00 | -6.42% | 1,462,728 |
| Feb 11, 2026 | 4,330.00 | 5,400.00 | 4,220.00 | 4,670.00 | 4,670.00 | 7.85% | 8,988,556 |
| Feb 10, 2026 | 4,480.00 | 4,480.00 | 4,270.00 | 4,330.00 | 4,330.00 | -5.87% | 1,772,622 |
| Feb 9, 2026 | 4,910.00 | 5,040.00 | 4,430.00 | 4,600.00 | 4,600.00 | -6.31% | 2,997,008 |