SGA Solutions Co.,Ltd. (KOSDAQ:184230)
South Korea
· Delayed Price · Currency is KRW 585.00
+15.00 (2.63%)
At close: Mar 6, 2026
SGA Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 572.00 | 588.00 | 564.00 | 585.00 | 585.00 | 2.63% | 209,996 |
| Mar 5, 2026 | 562.00 | 587.00 | 549.00 | 570.00 | 570.00 | 5.56% | 582,636 |
| Mar 4, 2026 | 570.00 | 589.00 | 537.00 | 540.00 | 540.00 | -8.94% | 679,517 |
| Mar 3, 2026 | 590.00 | 640.00 | 578.00 | 593.00 | 593.00 | -3.73% | 1,070,628 |
| Feb 27, 2026 | 653.00 | 653.00 | 615.00 | 616.00 | 616.00 | -3.90% | 1,406,104 |
| Feb 26, 2026 | 634.00 | 794.00 | 624.00 | 641.00 | 641.00 | 1.10% | 15,046,770 |
| Feb 25, 2026 | 602.00 | 635.00 | 584.00 | 634.00 | 634.00 | 5.49% | 864,043 |
| Feb 24, 2026 | 590.00 | 601.00 | 583.00 | 601.00 | 601.00 | 2.21% | 363,095 |
| Feb 23, 2026 | 587.00 | 594.00 | 569.00 | 588.00 | 588.00 | -0.34% | 540,535 |
| Feb 20, 2026 | 600.00 | 600.00 | 573.00 | 590.00 | 590.00 | -0.84% | 399,177 |
| Feb 19, 2026 | 578.00 | 605.00 | 575.00 | 595.00 | 595.00 | 3.84% | 579,905 |
| Feb 13, 2026 | 609.00 | 612.00 | 573.00 | 573.00 | 573.00 | -6.37% | 725,319 |
| Feb 12, 2026 | 612.00 | 616.00 | 600.00 | 612.00 | 612.00 | - | 254,318 |
| Feb 11, 2026 | 609.00 | 614.00 | 596.00 | 612.00 | 612.00 | 0.49% | 100,386 |
| Feb 10, 2026 | 608.00 | 611.00 | 600.00 | 609.00 | 609.00 | 0.83% | 126,727 |
| Feb 9, 2026 | 601.00 | 610.00 | 596.00 | 604.00 | 604.00 | 0.50% | 187,968 |
| Feb 6, 2026 | 600.00 | 607.00 | 583.00 | 601.00 | 601.00 | - | 224,787 |
| Feb 5, 2026 | 611.00 | 611.00 | 597.00 | 601.00 | 601.00 | -1.64% | 165,789 |
| Feb 4, 2026 | 615.00 | 615.00 | 591.00 | 611.00 | 611.00 | - | 140,264 |
| Feb 3, 2026 | 599.00 | 614.00 | 596.00 | 611.00 | 611.00 | 2.86% | 197,371 |
| Feb 2, 2026 | 618.00 | 618.00 | 585.00 | 594.00 | 594.00 | -2.46% | 448,200 |
| Jan 30, 2026 | 615.00 | 615.00 | 592.00 | 609.00 | 609.00 | 0.66% | 352,191 |
| Jan 29, 2026 | 621.00 | 629.00 | 599.00 | 605.00 | 605.00 | -2.73% | 281,018 |
| Jan 28, 2026 | 627.00 | 628.00 | 606.00 | 622.00 | 622.00 | 0.16% | 244,061 |
| Jan 27, 2026 | 604.00 | 622.00 | 604.00 | 621.00 | 621.00 | 2.81% | 303,742 |
| Jan 26, 2026 | 588.00 | 621.00 | 585.00 | 604.00 | 604.00 | 3.25% | 283,593 |
| Jan 23, 2026 | 586.00 | 602.00 | 561.00 | 585.00 | 585.00 | - | 292,660 |
| Jan 22, 2026 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.52% | 201,766 |
| Jan 21, 2026 | 597.00 | 608.00 | 581.00 | 594.00 | 594.00 | -0.50% | 125,331 |
| Jan 20, 2026 | 578.00 | 601.00 | 571.00 | 597.00 | 597.00 | 3.47% | 242,560 |
| Jan 19, 2026 | 635.00 | 635.00 | 576.00 | 577.00 | 577.00 | -6.79% | 589,743 |
| Jan 16, 2026 | 617.00 | 645.00 | 607.00 | 619.00 | 619.00 | 0.32% | 247,308 |
| Jan 15, 2026 | 630.00 | 641.00 | 617.00 | 617.00 | 617.00 | -2.06% | 245,020 |
| Jan 14, 2026 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | -2.02% | 127,239 |
| Jan 13, 2026 | 621.00 | 645.00 | 621.00 | 643.00 | 643.00 | 2.88% | 242,931 |
| Jan 12, 2026 | 630.00 | 648.00 | 620.00 | 625.00 | 625.00 | -0.79% | 298,246 |
| Jan 9, 2026 | 617.00 | 638.00 | 617.00 | 630.00 | 630.00 | 1.61% | 116,612 |
| Jan 8, 2026 | 620.00 | 625.00 | 609.00 | 620.00 | 620.00 | - | 137,292 |
| Jan 7, 2026 | 630.00 | 638.00 | 599.00 | 620.00 | 620.00 | -1.59% | 147,554 |
| Jan 6, 2026 | 647.00 | 654.00 | 626.00 | 630.00 | 630.00 | -2.63% | 180,279 |
| Jan 5, 2026 | 646.00 | 651.00 | 632.00 | 647.00 | 647.00 | 0.62% | 255,361 |
| Jan 2, 2026 | 650.00 | 655.00 | 640.00 | 643.00 | 643.00 | 2.39% | 315,406 |
| Dec 30, 2025 | 719.00 | 737.00 | 625.00 | 628.00 | 628.00 | -6.55% | 1,095,372 |
| Dec 29, 2025 | 617.00 | 679.00 | 617.00 | 672.00 | 672.00 | 4.87% | 532,781 |
| Dec 26, 2025 | 636.89 | 642.72 | 614.56 | 640.78 | 640.78 | 0.30% | 308,898 |
| Dec 24, 2025 | 629.13 | 638.84 | 609.71 | 638.84 | 638.83 | 1.39% | 219,991 |
| Dec 23, 2025 | 645.63 | 646.60 | 604.85 | 630.10 | 630.10 | -1.82% | 558,589 |
| Dec 22, 2025 | 640.78 | 664.08 | 631.07 | 641.75 | 641.75 | 0.15% | 742,834 |
| Dec 19, 2025 | 631.07 | 656.31 | 628.16 | 640.78 | 640.78 | 0.92% | 158,762 |
| Dec 18, 2025 | 663.11 | 665.05 | 627.18 | 634.95 | 634.95 | -1.65% | 219,869 |
| Dec 17, 2025 | 647.57 | 655.34 | 637.86 | 645.63 | 645.63 | -0.30% | 60,055 |
| Dec 16, 2025 | 655.34 | 657.28 | 643.69 | 647.57 | 647.57 | -1.19% | 174,341 |
| Dec 15, 2025 | 664.08 | 666.02 | 653.40 | 655.34 | 655.34 | -1.60% | 300,602 |
| Dec 12, 2025 | 688.35 | 688.35 | 654.37 | 666.02 | 666.02 | -0.72% | 301,499 |
| Dec 11, 2025 | 683.50 | 683.50 | 668.93 | 670.87 | 670.87 | -1.85% | 295,552 |
| Dec 10, 2025 | 698.06 | 698.06 | 679.61 | 683.50 | 683.50 | -2.49% | 153,937 |
| Dec 9, 2025 | 707.77 | 708.74 | 689.32 | 700.97 | 700.97 | -0.96% | 138,231 |
| Dec 8, 2025 | 722.33 | 722.33 | 688.35 | 707.77 | 707.77 | 0.55% | 240,428 |
| Dec 5, 2025 | 708.74 | 708.74 | 696.12 | 703.88 | 703.88 | -0.69% | 143,291 |
| Dec 4, 2025 | 726.21 | 726.21 | 704.85 | 708.74 | 708.74 | -0.82% | 109,464 |
| Dec 3, 2025 | 745.63 | 745.63 | 714.56 | 714.56 | 714.56 | -1.21% | 162,352 |
| Dec 2, 2025 | 723.30 | 738.84 | 703.88 | 723.30 | 723.30 | - | 128,011 |
| Dec 1, 2025 | 736.89 | 752.43 | 715.53 | 723.30 | 723.30 | 0.95% | 484,841 |
| Nov 28, 2025 | 716.51 | 723.30 | 702.91 | 716.51 | 716.50 | 0.41% | 288,427 |
| Nov 27, 2025 | 714.56 | 720.39 | 700.00 | 713.59 | 713.59 | -0.27% | 165,948 |
| Nov 26, 2025 | 717.48 | 726.21 | 700.00 | 715.53 | 715.53 | -0.27% | 251,693 |
| Nov 25, 2025 | 726.21 | 733.01 | 680.58 | 717.48 | 717.48 | 1.23% | 281,787 |
| Nov 24, 2025 | 685.44 | 723.30 | 685.44 | 708.74 | 708.74 | 3.40% | 455,561 |
| Nov 21, 2025 | 689.32 | 689.32 | 671.85 | 685.44 | 685.44 | -1.12% | 209,174 |
| Nov 20, 2025 | 689.32 | 699.03 | 685.44 | 693.20 | 693.20 | 0.56% | 268,041 |
| Nov 19, 2025 | 689.32 | 697.09 | 681.55 | 689.32 | 689.32 | - | 280,931 |
| Nov 18, 2025 | 708.74 | 710.68 | 686.41 | 689.32 | 689.32 | -2.74% | 322,015 |
| Nov 17, 2025 | 681.55 | 712.62 | 677.67 | 708.74 | 708.74 | 4.58% | 611,520 |
| Nov 14, 2025 | 661.17 | 766.99 | 643.69 | 677.67 | 677.67 | 2.50% | 2,720,887 |
| Nov 13, 2025 | 657.28 | 668.93 | 647.57 | 661.17 | 661.17 | 1.79% | 121,834 |
| Nov 12, 2025 | 648.54 | 660.19 | 645.63 | 649.52 | 649.51 | 0.15% | 118,423 |
| Nov 11, 2025 | 673.79 | 684.47 | 640.78 | 648.54 | 648.54 | -2.20% | 278,062 |
| Nov 10, 2025 | 637.86 | 673.79 | 637.86 | 663.11 | 663.11 | 3.96% | 150,982 |
| Nov 7, 2025 | 659.22 | 659.22 | 618.45 | 637.86 | 637.86 | -3.52% | 274,829 |
| Nov 6, 2025 | 673.79 | 683.50 | 646.60 | 661.17 | 661.17 | -1.87% | 148,023 |
| Nov 5, 2025 | 651.46 | 679.61 | 623.30 | 673.79 | 673.79 | 2.97% | 420,621 |
| Nov 4, 2025 | 669.90 | 672.82 | 653.40 | 654.37 | 654.37 | -2.32% | 210,637 |
| Nov 3, 2025 | 697.09 | 697.09 | 665.05 | 669.90 | 669.90 | -3.63% | 405,825 |
| Oct 31, 2025 | 664.08 | 710.68 | 660.19 | 695.15 | 695.15 | 5.45% | 661,099 |
| Oct 30, 2025 | 671.85 | 672.82 | 655.34 | 659.22 | 659.22 | -1.88% | 285,795 |
| Oct 29, 2025 | 668.93 | 683.50 | 666.99 | 671.85 | 671.84 | -0.43% | 280,573 |
| Oct 28, 2025 | 678.64 | 688.35 | 660.19 | 674.76 | 674.76 | -0.57% | 349,827 |
| Oct 27, 2025 | 664.08 | 687.38 | 657.28 | 678.64 | 678.64 | 0.87% | 393,935 |
| Oct 24, 2025 | 664.08 | 703.88 | 655.34 | 672.82 | 672.82 | 1.32% | 360,658 |
| Oct 23, 2025 | 689.32 | 703.88 | 664.08 | 664.08 | 664.08 | -5.00% | 807,457 |
| Oct 22, 2025 | 655.34 | 701.94 | 637.86 | 699.03 | 699.03 | 6.67% | 950,882 |
| Oct 21, 2025 | 683.50 | 694.18 | 648.54 | 655.34 | 655.34 | -4.12% | 926,331 |
| Oct 20, 2025 | 688.35 | 688.35 | 664.08 | 683.50 | 683.50 | -0.85% | 245,245 |
| Oct 17, 2025 | 700.00 | 719.42 | 671.85 | 689.32 | 689.32 | -1.53% | 917,922 |
| Oct 16, 2025 | 721.36 | 721.36 | 691.26 | 700.00 | 700.00 | -0.41% | 748,732 |
| Oct 15, 2025 | 697.09 | 722.33 | 689.32 | 702.91 | 702.91 | 0.84% | 304,660 |
| Oct 14, 2025 | 701.94 | 711.65 | 686.41 | 697.09 | 697.09 | -0.83% | 377,086 |
| Oct 13, 2025 | 720.39 | 720.39 | 688.35 | 702.91 | 702.91 | -3.21% | 676,852 |
| Oct 10, 2025 | 718.45 | 733.98 | 713.59 | 726.21 | 726.21 | 1.08% | 400,590 |
| Oct 2, 2025 | 719.42 | 728.16 | 709.71 | 718.45 | 718.45 | -0.13% | 326,045 |