SGC E&C Co., Ltd. (KOSDAQ:016250)
South Korea
· Delayed Price · Currency is KRW 15,760
+140 (0.90%)
At close: Dec 5, 2025
SGC E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,620.00 | 15,980.00 | 15,620.00 | 15,760.00 | 15,760.00 | 0.90% | 19,019 |
| Dec 4, 2025 | 15,000.00 | 15,830.00 | 15,000.00 | 15,620.00 | 15,620.00 | 4.13% | 20,090 |
| Dec 3, 2025 | 14,350.00 | 15,020.00 | 13,700.00 | 15,000.00 | 15,000.00 | 5.12% | 20,057 |
| Dec 2, 2025 | 14,000.00 | 14,290.00 | 13,950.00 | 14,270.00 | 14,270.00 | 1.93% | 3,534 |
| Dec 1, 2025 | 14,260.00 | 14,390.00 | 13,700.00 | 14,000.00 | 14,000.00 | 2.19% | 9,650 |
| Nov 28, 2025 | 13,790.00 | 13,810.00 | 13,590.00 | 13,700.00 | 13,700.00 | -0.72% | 5,351 |
| Nov 27, 2025 | 13,530.00 | 14,100.00 | 13,530.00 | 13,800.00 | 13,800.00 | 1.47% | 2,072 |
| Nov 26, 2025 | 13,800.00 | 13,800.00 | 13,180.00 | 13,600.00 | 13,600.00 | 0.74% | 2,858 |
| Nov 25, 2025 | 13,800.00 | 13,800.00 | 13,380.00 | 13,500.00 | 13,500.00 | -0.88% | 1,050 |
| Nov 24, 2025 | 13,130.00 | 13,690.00 | 13,110.00 | 13,620.00 | 13,620.00 | 3.10% | 3,771 |
| Nov 21, 2025 | 13,550.00 | 13,560.00 | 13,210.00 | 13,210.00 | 13,210.00 | -2.51% | 4,165 |
| Nov 20, 2025 | 13,450.00 | 13,550.00 | 13,290.00 | 13,550.00 | 13,550.00 | 1.88% | 2,271 |
| Nov 19, 2025 | 13,500.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 1,264 |
| Nov 18, 2025 | 13,740.00 | 13,740.00 | 13,290.00 | 13,300.00 | 13,300.00 | -2.92% | 3,705 |
| Nov 17, 2025 | 13,900.00 | 13,900.00 | 13,610.00 | 13,700.00 | 13,700.00 | -1.79% | 1,329 |
| Nov 14, 2025 | 13,900.00 | 14,090.00 | 13,650.00 | 13,950.00 | 13,950.00 | 0.07% | 6,775 |
| Nov 13, 2025 | 13,200.00 | 14,110.00 | 13,200.00 | 13,940.00 | 13,940.00 | 6.09% | 12,133 |
| Nov 12, 2025 | 12,660.00 | 13,200.00 | 12,550.00 | 13,140.00 | 13,140.00 | 3.71% | 4,147 |
| Nov 11, 2025 | 12,700.00 | 12,830.00 | 12,470.00 | 12,670.00 | 12,670.00 | 0.64% | 3,936 |
| Nov 10, 2025 | 12,310.00 | 12,900.00 | 12,300.00 | 12,590.00 | 12,590.00 | 2.27% | 3,490 |
| Nov 7, 2025 | 12,500.00 | 12,590.00 | 12,250.00 | 12,310.00 | 12,310.00 | -0.73% | 1,112 |
| Nov 6, 2025 | 12,520.00 | 12,520.00 | 12,230.00 | 12,400.00 | 12,400.00 | 0.40% | 2,245 |
| Nov 5, 2025 | 12,450.00 | 12,450.00 | 12,060.00 | 12,350.00 | 12,350.00 | -1.36% | 2,493 |
| Nov 4, 2025 | 12,710.00 | 12,710.00 | 12,470.00 | 12,520.00 | 12,520.00 | -1.49% | 4,384 |
| Nov 3, 2025 | 13,010.00 | 13,010.00 | 12,710.00 | 12,710.00 | 12,710.00 | -2.31% | 4,895 |
| Oct 31, 2025 | 13,800.00 | 13,800.00 | 12,930.00 | 13,010.00 | 13,010.00 | -2.47% | 5,738 |
| Oct 30, 2025 | 13,340.00 | 13,380.00 | 13,250.00 | 13,340.00 | 13,340.00 | -0.89% | 4,080 |
| Oct 29, 2025 | 13,730.00 | 13,730.00 | 13,400.00 | 13,460.00 | 13,460.00 | -0.88% | 4,744 |
| Oct 28, 2025 | 13,620.00 | 13,620.00 | 13,520.00 | 13,580.00 | 13,580.00 | 0.67% | 1,977 |
| Oct 27, 2025 | 13,460.00 | 13,580.00 | 13,450.00 | 13,490.00 | 13,490.00 | 0.22% | 2,600 |
| Oct 24, 2025 | 13,420.00 | 13,800.00 | 13,380.00 | 13,460.00 | 13,460.00 | 0.30% | 1,705 |
| Oct 23, 2025 | 13,520.00 | 13,520.00 | 13,310.00 | 13,420.00 | 13,420.00 | -0.89% | 1,994 |
| Oct 22, 2025 | 13,750.00 | 13,750.00 | 13,390.00 | 13,540.00 | 13,540.00 | 0.97% | 1,613 |
| Oct 21, 2025 | 13,400.00 | 13,550.00 | 13,340.00 | 13,410.00 | 13,410.00 | -0.52% | 3,893 |
| Oct 20, 2025 | 13,400.00 | 13,780.00 | 13,400.00 | 13,480.00 | 13,480.00 | 0.22% | 585 |
| Oct 17, 2025 | 13,650.00 | 13,700.00 | 13,440.00 | 13,450.00 | 13,450.00 | -2.04% | 4,895 |
| Oct 16, 2025 | 13,780.00 | 13,780.00 | 13,620.00 | 13,730.00 | 13,730.00 | -0.15% | 2,990 |
| Oct 15, 2025 | 13,770.00 | 13,770.00 | 13,630.00 | 13,750.00 | 13,750.00 | -0.15% | 1,939 |
| Oct 14, 2025 | 13,560.00 | 13,770.00 | 13,450.00 | 13,770.00 | 13,770.00 | 1.55% | 1,869 |
| Oct 13, 2025 | 14,000.00 | 14,000.00 | 13,560.00 | 13,560.00 | 13,560.00 | -3.14% | 5,653 |
| Oct 10, 2025 | 14,360.00 | 14,360.00 | 13,900.00 | 14,000.00 | 14,000.00 | -2.51% | 6,401 |
| Oct 2, 2025 | 14,700.00 | 14,700.00 | 14,200.00 | 14,360.00 | 14,360.00 | 1.06% | 687 |
| Oct 1, 2025 | 14,350.00 | 14,350.00 | 14,150.00 | 14,210.00 | 14,210.00 | -0.91% | 1,419 |
| Sep 30, 2025 | 14,510.00 | 14,530.00 | 14,200.00 | 14,340.00 | 14,340.00 | 0.42% | 2,127 |
| Sep 29, 2025 | 14,550.00 | 14,550.00 | 14,110.00 | 14,280.00 | 14,280.00 | -0.35% | 1,365 |
| Sep 26, 2025 | 14,260.00 | 14,480.00 | 14,250.00 | 14,330.00 | 14,330.00 | -0.42% | 849 |
| Sep 25, 2025 | 14,490.00 | 14,490.00 | 14,340.00 | 14,390.00 | 14,390.00 | -0.69% | 4,196 |
| Sep 24, 2025 | 14,470.00 | 14,700.00 | 14,010.00 | 14,490.00 | 14,490.00 | -0.07% | 7,261 |
| Sep 23, 2025 | 14,880.00 | 14,880.00 | 14,000.00 | 14,500.00 | 14,500.00 | -1.96% | 7,030 |
| Sep 22, 2025 | 14,850.00 | 15,000.00 | 14,780.00 | 14,790.00 | 14,790.00 | -0.40% | 966 |
| Sep 19, 2025 | 14,640.00 | 14,950.00 | 14,620.00 | 14,850.00 | 14,850.00 | 1.64% | 1,381 |
| Sep 18, 2025 | 14,410.00 | 14,630.00 | 14,410.00 | 14,610.00 | 14,610.00 | 0.27% | 1,686 |
| Sep 17, 2025 | 14,510.00 | 14,700.00 | 14,490.00 | 14,570.00 | 14,570.00 | 0.34% | 6,862 |
| Sep 16, 2025 | 14,540.00 | 14,540.00 | 14,480.00 | 14,520.00 | 14,520.00 | -0.14% | 3,691 |
| Sep 15, 2025 | 14,700.00 | 14,700.00 | 14,480.00 | 14,540.00 | 14,540.00 | 0.28% | 4,087 |
| Sep 12, 2025 | 14,580.00 | 14,690.00 | 14,300.00 | 14,500.00 | 14,500.00 | 0.21% | 10,529 |
| Sep 11, 2025 | 15,000.00 | 15,000.00 | 14,460.00 | 14,470.00 | 14,470.00 | -1.96% | 7,125 |
| Sep 10, 2025 | 14,950.00 | 15,140.00 | 14,750.00 | 14,760.00 | 14,760.00 | -1.20% | 5,112 |
| Sep 9, 2025 | 15,150.00 | 15,160.00 | 14,880.00 | 14,940.00 | 14,940.00 | -0.47% | 1,734 |
| Sep 8, 2025 | 15,250.00 | 15,340.00 | 14,970.00 | 15,010.00 | 15,010.00 | -0.40% | 2,310 |
| Sep 5, 2025 | 15,250.00 | 15,250.00 | 14,900.00 | 15,070.00 | 15,070.00 | -0.26% | 4,988 |
| Sep 4, 2025 | 15,200.00 | 15,200.00 | 15,040.00 | 15,110.00 | 15,110.00 | - | 885 |
| Sep 3, 2025 | 15,120.00 | 15,150.00 | 15,040.00 | 15,110.00 | 15,110.00 | -0.46% | 1,414 |
| Sep 2, 2025 | 15,010.00 | 15,230.00 | 14,950.00 | 15,180.00 | 15,180.00 | -0.85% | 2,609 |
| Sep 1, 2025 | 15,900.00 | 15,900.00 | 15,250.00 | 15,310.00 | 15,310.00 | -1.48% | 1,749 |
| Aug 29, 2025 | 15,630.00 | 15,780.00 | 15,480.00 | 15,540.00 | 15,540.00 | -1.65% | 1,467 |
| Aug 28, 2025 | 15,300.00 | 15,800.00 | 15,290.00 | 15,800.00 | 15,800.00 | 3.27% | 507 |
| Aug 27, 2025 | 15,270.00 | 15,300.00 | 15,160.00 | 15,300.00 | 15,300.00 | 0.20% | 2,159 |
| Aug 26, 2025 | 15,800.00 | 15,800.00 | 14,810.00 | 15,270.00 | 15,270.00 | -2.61% | 7,209 |
| Aug 25, 2025 | 15,850.00 | 15,850.00 | 15,680.00 | 15,680.00 | 15,680.00 | 0.51% | 789 |
| Aug 22, 2025 | 15,560.00 | 15,650.00 | 15,470.00 | 15,600.00 | 15,600.00 | 0.26% | 3,734 |
| Aug 21, 2025 | 15,260.00 | 15,740.00 | 15,260.00 | 15,560.00 | 15,560.00 | 1.97% | 3,007 |
| Aug 20, 2025 | 15,560.00 | 15,560.00 | 15,260.00 | 15,260.00 | 15,260.00 | -1.93% | 3,179 |
| Aug 19, 2025 | 15,570.00 | 15,740.00 | 15,550.00 | 15,560.00 | 15,560.00 | -0.06% | 817 |
| Aug 18, 2025 | 15,970.00 | 16,000.00 | 15,570.00 | 15,570.00 | 15,570.00 | -2.08% | 6,525 |
| Aug 14, 2025 | 16,020.00 | 16,240.00 | 15,830.00 | 15,900.00 | 15,900.00 | -0.31% | 2,994 |
| Aug 13, 2025 | 16,000.00 | 16,250.00 | 15,680.00 | 15,950.00 | 15,950.00 | 0.25% | 4,708 |
| Aug 12, 2025 | 15,900.00 | 16,400.00 | 15,580.00 | 15,910.00 | 15,910.00 | 0.06% | 1,747 |
| Aug 11, 2025 | 15,520.00 | 15,960.00 | 15,210.00 | 15,900.00 | 15,900.00 | 2.38% | 6,371 |
| Aug 8, 2025 | 15,530.00 | 15,550.00 | 15,420.00 | 15,530.00 | 15,530.00 | - | 1,635 |
| Aug 7, 2025 | 15,500.00 | 15,550.00 | 15,210.00 | 15,530.00 | 15,530.00 | - | 3,971 |
| Aug 6, 2025 | 15,490.00 | 15,700.00 | 15,250.00 | 15,530.00 | 15,530.00 | 0.26% | 3,637 |
| Aug 5, 2025 | 15,200.00 | 15,650.00 | 15,200.00 | 15,490.00 | 15,490.00 | 2.65% | 9,551 |
| Aug 4, 2025 | 15,020.00 | 15,450.00 | 14,990.00 | 15,090.00 | 15,090.00 | -1.24% | 5,161 |
| Aug 1, 2025 | 15,400.00 | 15,520.00 | 15,100.00 | 15,280.00 | 15,280.00 | -1.74% | 4,157 |
| Jul 31, 2025 | 16,650.00 | 17,390.00 | 15,230.00 | 15,550.00 | 15,550.00 | 0.78% | 76,425 |
| Jul 30, 2025 | 15,160.00 | 15,750.00 | 15,150.00 | 15,430.00 | 15,430.00 | 1.65% | 9,176 |
| Jul 29, 2025 | 15,590.00 | 15,590.00 | 15,120.00 | 15,180.00 | 15,180.00 | -1.43% | 4,788 |
| Jul 28, 2025 | 16,000.00 | 16,000.00 | 15,380.00 | 15,400.00 | 15,400.00 | -3.21% | 3,832 |
| Jul 25, 2025 | 15,940.00 | 15,970.00 | 15,740.00 | 15,910.00 | 15,910.00 | -0.19% | 3,550 |
| Jul 24, 2025 | 16,000.00 | 16,000.00 | 15,900.00 | 15,940.00 | 15,940.00 | -0.38% | 1,844 |
| Jul 23, 2025 | 16,120.00 | 16,120.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.74% | 5,645 |
| Jul 22, 2025 | 16,350.00 | 16,350.00 | 16,000.00 | 16,120.00 | 16,120.00 | -1.41% | 9,684 |
| Jul 21, 2025 | 16,440.00 | 16,620.00 | 16,270.00 | 16,350.00 | 16,350.00 | -1.33% | 11,254 |
| Jul 18, 2025 | 16,620.00 | 16,710.00 | 16,350.00 | 16,570.00 | 16,570.00 | -0.06% | 3,719 |
| Jul 17, 2025 | 16,480.00 | 16,610.00 | 16,480.00 | 16,580.00 | 16,580.00 | -0.18% | 971 |
| Jul 16, 2025 | 16,600.00 | 16,850.00 | 16,370.00 | 16,610.00 | 16,610.00 | -1.48% | 6,436 |
| Jul 15, 2025 | 16,960.00 | 16,960.00 | 16,620.00 | 16,860.00 | 16,860.00 | 0.06% | 1,878 |
| Jul 14, 2025 | 16,950.00 | 16,990.00 | 16,600.00 | 16,850.00 | 16,850.00 | 0.18% | 2,723 |
| Jul 11, 2025 | 16,730.00 | 16,950.00 | 16,730.00 | 16,820.00 | 16,820.00 | -0.12% | 2,681 |