SG&G Corporation (KOSDAQ:040610)
South Korea
· Delayed Price · Currency is KRW 1,815.00
-106.00 (-5.52%)
At close: Mar 9, 2026
SG&G Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,855.00 | 1,855.00 | 1,790.00 | 1,815.00 | 1,815.00 | -5.52% | 177,880 |
| Mar 6, 2026 | 1,940.00 | 1,940.00 | 1,860.00 | 1,921.00 | 1,921.00 | -0.98% | 77,282 |
| Mar 5, 2026 | 1,917.00 | 1,955.00 | 1,821.00 | 1,940.00 | 1,940.00 | 6.59% | 200,191 |
| Mar 4, 2026 | 2,000.00 | 2,000.00 | 1,810.00 | 1,820.00 | 1,820.00 | -9.90% | 233,795 |
| Mar 3, 2026 | 2,100.00 | 2,115.00 | 2,020.00 | 2,020.00 | 2,020.00 | -4.72% | 196,989 |
| Feb 27, 2026 | 2,130.00 | 2,155.00 | 2,070.00 | 2,120.00 | 2,120.00 | -0.47% | 317,522 |
| Feb 26, 2026 | 2,210.00 | 2,225.00 | 2,105.00 | 2,130.00 | 2,130.00 | -4.91% | 385,421 |
| Feb 25, 2026 | 2,255.00 | 2,280.00 | 2,195.00 | 2,240.00 | 2,240.00 | -0.88% | 228,490 |
| Feb 24, 2026 | 2,320.00 | 2,330.00 | 2,200.00 | 2,260.00 | 2,260.00 | -2.38% | 387,609 |
| Feb 23, 2026 | 2,300.00 | 2,445.00 | 2,200.00 | 2,315.00 | 2,315.00 | 3.12% | 1,516,375 |
| Feb 20, 2026 | 1,995.00 | 2,505.00 | 1,954.00 | 2,245.00 | 2,245.00 | 12.70% | 4,141,295 |
| Feb 19, 2026 | 1,958.00 | 1,995.00 | 1,940.00 | 1,992.00 | 1,992.00 | 1.74% | 176,121 |
| Feb 13, 2026 | 1,988.00 | 1,993.00 | 1,853.00 | 1,958.00 | 1,958.00 | -1.51% | 130,533 |
| Feb 12, 2026 | 1,974.00 | 1,988.00 | 1,941.00 | 1,988.00 | 1,988.00 | 0.71% | 147,431 |
| Feb 11, 2026 | 1,970.00 | 2,010.00 | 1,935.00 | 1,974.00 | 1,974.00 | 0.82% | 174,407 |
| Feb 10, 2026 | 1,967.00 | 1,980.00 | 1,941.00 | 1,958.00 | 1,958.00 | -0.15% | 99,840 |
| Feb 9, 2026 | 2,055.00 | 2,055.00 | 1,946.00 | 1,961.00 | 1,961.00 | -2.92% | 431,518 |
| Feb 6, 2026 | 2,015.00 | 2,170.00 | 1,943.00 | 2,020.00 | 2,020.00 | 0.50% | 1,164,661 |
| Feb 5, 2026 | 1,881.00 | 2,170.00 | 1,877.00 | 2,010.00 | 2,010.00 | 6.41% | 1,586,834 |
| Feb 4, 2026 | 1,831.00 | 1,889.00 | 1,803.00 | 1,889.00 | 1,889.00 | 3.17% | 211,657 |
| Feb 3, 2026 | 1,803.00 | 1,833.00 | 1,803.00 | 1,831.00 | 1,831.00 | 1.72% | 107,737 |
| Feb 2, 2026 | 1,822.00 | 1,822.00 | 1,785.00 | 1,800.00 | 1,800.00 | -1.21% | 102,308 |
| Jan 30, 2026 | 1,803.00 | 1,824.00 | 1,783.00 | 1,822.00 | 1,822.00 | 1.17% | 144,550 |
| Jan 29, 2026 | 1,803.00 | 1,816.00 | 1,781.00 | 1,801.00 | 1,801.00 | -0.11% | 90,401 |
| Jan 28, 2026 | 1,796.00 | 1,814.00 | 1,788.00 | 1,803.00 | 1,803.00 | 0.39% | 71,103 |
| Jan 27, 2026 | 1,800.00 | 1,801.00 | 1,791.00 | 1,796.00 | 1,796.00 | 0.17% | 33,085 |
| Jan 26, 2026 | 1,777.00 | 1,800.00 | 1,759.00 | 1,793.00 | 1,793.00 | 0.90% | 54,519 |
| Jan 23, 2026 | 1,713.00 | 1,814.00 | 1,704.00 | 1,777.00 | 1,777.00 | 3.92% | 177,488 |
| Jan 22, 2026 | 1,715.00 | 1,728.00 | 1,682.00 | 1,710.00 | 1,710.00 | -0.23% | 115,456 |
| Jan 21, 2026 | 1,729.00 | 1,729.00 | 1,701.00 | 1,714.00 | 1,714.00 | -1.21% | 38,018 |
| Jan 20, 2026 | 1,724.00 | 1,740.00 | 1,719.00 | 1,735.00 | 1,735.00 | 0.64% | 72,234 |
| Jan 19, 2026 | 1,730.00 | 1,740.00 | 1,713.00 | 1,724.00 | 1,724.00 | -0.92% | 71,933 |
| Jan 16, 2026 | 1,756.00 | 1,757.00 | 1,733.00 | 1,740.00 | 1,740.00 | -0.91% | 40,570 |
| Jan 15, 2026 | 1,761.00 | 1,763.00 | 1,731.00 | 1,756.00 | 1,756.00 | -0.28% | 43,586 |
| Jan 14, 2026 | 1,733.00 | 1,763.00 | 1,724.00 | 1,761.00 | 1,761.00 | 1.21% | 36,521 |
| Jan 13, 2026 | 1,770.00 | 1,776.00 | 1,731.00 | 1,740.00 | 1,740.00 | -1.64% | 35,721 |
| Jan 12, 2026 | 1,769.00 | 1,775.00 | 1,748.00 | 1,769.00 | 1,769.00 | 0.57% | 40,531 |
| Jan 9, 2026 | 1,752.00 | 1,769.00 | 1,730.00 | 1,759.00 | 1,759.00 | 0.40% | 41,600 |
| Jan 8, 2026 | 1,758.00 | 1,771.00 | 1,736.00 | 1,752.00 | 1,752.00 | -1.18% | 33,193 |
| Jan 7, 2026 | 1,786.00 | 1,791.00 | 1,720.00 | 1,773.00 | 1,773.00 | -0.67% | 115,617 |
| Jan 6, 2026 | 1,800.00 | 1,800.00 | 1,766.00 | 1,785.00 | 1,785.00 | 0.28% | 72,689 |
| Jan 5, 2026 | 1,815.00 | 1,821.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.93% | 71,526 |
| Jan 2, 2026 | 1,805.00 | 1,815.00 | 1,774.00 | 1,815.00 | 1,815.00 | 0.55% | 63,321 |
| Dec 30, 2025 | 1,812.00 | 1,819.00 | 1,786.00 | 1,805.00 | 1,805.00 | 0.17% | 38,003 |
| Dec 29, 2025 | 1,816.00 | 1,816.00 | 1,773.00 | 1,802.00 | 1,802.00 | -0.77% | 74,719 |
| Dec 26, 2025 | 1,834.00 | 1,834.00 | 1,801.00 | 1,816.00 | 1,816.00 | -0.98% | 59,208 |
| Dec 24, 2025 | 1,838.00 | 1,838.00 | 1,806.00 | 1,834.00 | 1,834.00 | 0.82% | 36,848 |
| Dec 23, 2025 | 1,868.00 | 1,868.00 | 1,815.00 | 1,819.00 | 1,819.00 | -1.30% | 47,041 |
| Dec 22, 2025 | 1,855.00 | 1,866.00 | 1,838.00 | 1,843.00 | 1,843.00 | -0.49% | 40,149 |
| Dec 19, 2025 | 1,837.00 | 1,857.00 | 1,825.00 | 1,852.00 | 1,852.00 | 0.87% | 38,137 |
| Dec 18, 2025 | 1,856.00 | 1,856.00 | 1,826.00 | 1,836.00 | 1,836.00 | -1.08% | 58,132 |
| Dec 17, 2025 | 1,845.00 | 1,863.00 | 1,835.00 | 1,856.00 | 1,856.00 | 0.65% | 49,621 |
| Dec 16, 2025 | 1,895.00 | 1,895.00 | 1,844.00 | 1,844.00 | 1,844.00 | -1.86% | 65,905 |
| Dec 15, 2025 | 1,906.00 | 1,910.00 | 1,875.00 | 1,879.00 | 1,879.00 | -1.36% | 76,904 |
| Dec 12, 2025 | 1,855.00 | 1,910.00 | 1,853.00 | 1,905.00 | 1,905.00 | 2.81% | 114,856 |
| Dec 11, 2025 | 1,825.00 | 1,856.00 | 1,820.00 | 1,853.00 | 1,853.00 | 1.53% | 32,976 |
| Dec 10, 2025 | 1,861.00 | 1,861.00 | 1,820.00 | 1,825.00 | 1,825.00 | -0.76% | 33,336 |
| Dec 9, 2025 | 1,865.00 | 1,865.00 | 1,836.00 | 1,839.00 | 1,839.00 | -1.34% | 54,800 |
| Dec 8, 2025 | 1,880.00 | 1,890.00 | 1,857.00 | 1,864.00 | 1,864.00 | -0.85% | 58,067 |
| Dec 5, 2025 | 1,887.00 | 1,894.00 | 1,865.00 | 1,880.00 | 1,880.00 | -0.48% | 85,771 |
| Dec 4, 2025 | 1,883.00 | 1,921.00 | 1,860.00 | 1,889.00 | 1,889.00 | 0.05% | 109,780 |
| Dec 3, 2025 | 1,884.00 | 1,898.00 | 1,875.00 | 1,888.00 | 1,888.00 | 0.43% | 85,744 |
| Dec 2, 2025 | 1,845.00 | 1,884.00 | 1,845.00 | 1,880.00 | 1,880.00 | 1.57% | 83,658 |
| Dec 1, 2025 | 1,870.00 | 1,872.00 | 1,837.00 | 1,851.00 | 1,851.00 | -0.70% | 47,489 |
| Nov 28, 2025 | 1,870.00 | 1,871.00 | 1,845.00 | 1,864.00 | 1,864.00 | -0.32% | 61,159 |
| Nov 27, 2025 | 1,863.00 | 1,870.00 | 1,845.00 | 1,870.00 | 1,870.00 | 0.27% | 23,459 |
| Nov 26, 2025 | 1,860.00 | 1,875.00 | 1,852.00 | 1,865.00 | 1,865.00 | 0.43% | 77,455 |
| Nov 25, 2025 | 1,868.00 | 1,874.00 | 1,842.00 | 1,857.00 | 1,857.00 | -0.27% | 72,606 |
| Nov 24, 2025 | 1,847.00 | 1,864.00 | 1,828.00 | 1,862.00 | 1,862.00 | 0.87% | 88,078 |
| Nov 21, 2025 | 1,864.00 | 1,903.00 | 1,839.00 | 1,846.00 | 1,846.00 | -1.55% | 192,134 |
| Nov 20, 2025 | 1,863.00 | 1,883.00 | 1,861.00 | 1,875.00 | 1,875.00 | 1.13% | 61,469 |
| Nov 19, 2025 | 1,833.00 | 1,871.00 | 1,814.00 | 1,854.00 | 1,854.00 | 1.15% | 86,624 |
| Nov 18, 2025 | 1,826.00 | 1,860.00 | 1,824.00 | 1,833.00 | 1,833.00 | -0.38% | 77,195 |
| Nov 17, 2025 | 1,822.00 | 1,849.00 | 1,812.00 | 1,840.00 | 1,840.00 | 0.99% | 67,126 |
| Nov 14, 2025 | 1,827.00 | 1,851.00 | 1,818.00 | 1,822.00 | 1,822.00 | -0.87% | 40,828 |
| Nov 13, 2025 | 1,842.00 | 1,853.00 | 1,833.00 | 1,838.00 | 1,838.00 | -0.22% | 23,818 |
| Nov 12, 2025 | 1,825.00 | 1,858.00 | 1,825.00 | 1,842.00 | 1,842.00 | 0.05% | 31,617 |
| Nov 11, 2025 | 1,837.00 | 1,868.00 | 1,817.00 | 1,841.00 | 1,841.00 | 0.22% | 98,307 |
| Nov 10, 2025 | 1,761.00 | 1,840.00 | 1,761.00 | 1,837.00 | 1,837.00 | 3.49% | 69,305 |
| Nov 7, 2025 | 1,766.00 | 1,781.00 | 1,758.00 | 1,775.00 | 1,775.00 | 0.28% | 61,908 |
| Nov 6, 2025 | 1,750.00 | 1,777.00 | 1,740.00 | 1,770.00 | 1,770.00 | 1.03% | 29,368 |
| Nov 5, 2025 | 1,765.00 | 1,765.00 | 1,716.00 | 1,752.00 | 1,752.00 | -0.74% | 71,416 |
| Nov 4, 2025 | 1,783.00 | 1,783.00 | 1,746.00 | 1,765.00 | 1,765.00 | -0.95% | 80,579 |
| Nov 3, 2025 | 1,842.00 | 1,860.00 | 1,769.00 | 1,782.00 | 1,782.00 | -3.47% | 107,455 |
| Oct 31, 2025 | 1,868.00 | 1,869.00 | 1,800.00 | 1,846.00 | 1,846.00 | -1.23% | 79,426 |
| Oct 30, 2025 | 1,844.00 | 1,894.00 | 1,844.00 | 1,869.00 | 1,869.00 | 1.41% | 222,270 |
| Oct 29, 2025 | 1,822.00 | 1,843.00 | 1,816.00 | 1,843.00 | 1,843.00 | 0.88% | 100,822 |
| Oct 28, 2025 | 1,814.00 | 1,832.00 | 1,814.00 | 1,827.00 | 1,827.00 | 0.72% | 66,845 |
| Oct 27, 2025 | 1,820.00 | 1,820.00 | 1,806.00 | 1,814.00 | 1,814.00 | 0.11% | 75,125 |
| Oct 24, 2025 | 1,822.00 | 1,828.00 | 1,806.00 | 1,812.00 | 1,812.00 | -0.49% | 31,316 |
| Oct 23, 2025 | 1,811.00 | 1,827.00 | 1,802.00 | 1,821.00 | 1,821.00 | 0.50% | 18,463 |
| Oct 22, 2025 | 1,808.00 | 1,813.00 | 1,794.00 | 1,812.00 | 1,812.00 | 0.22% | 37,314 |
| Oct 21, 2025 | 1,800.00 | 1,820.00 | 1,794.00 | 1,808.00 | 1,808.00 | 0.22% | 47,320 |
| Oct 20, 2025 | 1,828.00 | 1,828.00 | 1,798.00 | 1,804.00 | 1,804.00 | -1.31% | 46,515 |
| Oct 17, 2025 | 1,839.00 | 1,843.00 | 1,826.00 | 1,828.00 | 1,828.00 | -0.60% | 23,691 |
| Oct 16, 2025 | 1,837.00 | 1,862.00 | 1,824.00 | 1,839.00 | 1,839.00 | 0.93% | 55,722 |
| Oct 15, 2025 | 1,791.00 | 1,826.00 | 1,788.00 | 1,822.00 | 1,822.00 | 1.39% | 61,290 |
| Oct 14, 2025 | 1,797.00 | 1,810.00 | 1,791.00 | 1,797.00 | 1,797.00 | - | 30,292 |
| Oct 13, 2025 | 1,812.00 | 1,826.00 | 1,791.00 | 1,797.00 | 1,797.00 | -1.59% | 40,340 |
| Oct 10, 2025 | 1,832.00 | 1,841.00 | 1,820.00 | 1,826.00 | 1,826.00 | -0.87% | 18,369 |