SGA Solutions Co.,Ltd. (KOSDAQ:184230)
South Korea
· Delayed Price · Currency is KRW 730.00
-6.00 (-0.82%)
At close: Dec 4, 2025
SGA Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 730.00 | 730.00 | 717.00 | 725.00 | 725.00 | -0.68% | 139,116 |
| Dec 4, 2025 | 748.00 | 748.00 | 726.00 | 730.00 | 730.00 | -0.82% | 106,276 |
| Dec 3, 2025 | 768.00 | 768.00 | 736.00 | 736.00 | 736.00 | -1.21% | 157,623 |
| Dec 2, 2025 | 745.00 | 761.00 | 725.00 | 745.00 | 745.00 | - | 124,273 |
| Dec 1, 2025 | 759.00 | 775.00 | 737.00 | 745.00 | 745.00 | 0.95% | 470,720 |
| Nov 28, 2025 | 738.00 | 745.00 | 724.00 | 738.00 | 738.00 | 0.41% | 280,027 |
| Nov 27, 2025 | 736.00 | 742.00 | 721.00 | 735.00 | 735.00 | -0.27% | 161,105 |
| Nov 26, 2025 | 739.00 | 748.00 | 721.00 | 737.00 | 737.00 | -0.27% | 244,358 |
| Nov 25, 2025 | 748.00 | 755.00 | 701.00 | 739.00 | 739.00 | 1.23% | 273,580 |
| Nov 24, 2025 | 706.00 | 745.00 | 706.00 | 730.00 | 730.00 | 3.40% | 439,777 |
| Nov 21, 2025 | 710.00 | 710.00 | 692.00 | 706.00 | 706.00 | -1.12% | 202,732 |
| Nov 20, 2025 | 710.00 | 720.00 | 706.00 | 714.00 | 714.00 | 0.56% | 260,234 |
| Nov 19, 2025 | 710.00 | 718.00 | 702.00 | 710.00 | 710.00 | - | 272,749 |
| Nov 18, 2025 | 730.00 | 732.00 | 707.00 | 710.00 | 710.00 | -2.74% | 312,636 |
| Nov 17, 2025 | 702.00 | 734.00 | 698.00 | 730.00 | 730.00 | 4.58% | 593,709 |
| Nov 14, 2025 | 681.00 | 790.00 | 663.00 | 698.00 | 698.00 | 2.50% | 2,641,638 |
| Nov 13, 2025 | 677.00 | 689.00 | 667.00 | 681.00 | 681.00 | 1.79% | 118,286 |
| Nov 12, 2025 | 668.00 | 680.00 | 665.00 | 669.00 | 669.00 | 0.15% | 114,974 |
| Nov 11, 2025 | 694.00 | 705.00 | 660.00 | 668.00 | 668.00 | -2.20% | 269,964 |
| Nov 10, 2025 | 657.00 | 694.00 | 657.00 | 683.00 | 683.00 | 3.96% | 146,585 |
| Nov 7, 2025 | 679.00 | 679.00 | 637.00 | 657.00 | 657.00 | -3.52% | 266,825 |
| Nov 6, 2025 | 694.00 | 704.00 | 666.00 | 681.00 | 681.00 | -1.87% | 143,712 |
| Nov 5, 2025 | 671.00 | 700.00 | 642.00 | 694.00 | 694.00 | 2.97% | 408,370 |
| Nov 4, 2025 | 690.00 | 693.00 | 673.00 | 674.00 | 674.00 | -2.32% | 204,502 |
| Nov 3, 2025 | 718.00 | 718.00 | 685.00 | 690.00 | 690.00 | -3.63% | 394,005 |
| Oct 31, 2025 | 684.00 | 732.00 | 680.00 | 716.00 | 716.00 | 5.45% | 641,844 |
| Oct 30, 2025 | 692.00 | 693.00 | 675.00 | 679.00 | 679.00 | -1.88% | 277,471 |
| Oct 29, 2025 | 689.00 | 704.00 | 687.00 | 692.00 | 692.00 | -0.43% | 272,401 |
| Oct 28, 2025 | 699.00 | 709.00 | 680.00 | 695.00 | 695.00 | -0.57% | 339,638 |
| Oct 27, 2025 | 684.00 | 708.00 | 677.00 | 699.00 | 699.00 | 0.87% | 382,462 |
| Oct 24, 2025 | 684.00 | 725.00 | 675.00 | 693.00 | 693.00 | 1.32% | 350,154 |
| Oct 23, 2025 | 710.00 | 725.00 | 684.00 | 684.00 | 684.00 | -5.00% | 783,939 |
| Oct 22, 2025 | 675.00 | 723.00 | 657.00 | 720.00 | 720.00 | 6.67% | 923,187 |
| Oct 21, 2025 | 704.00 | 715.00 | 668.00 | 675.00 | 675.00 | -4.12% | 899,351 |
| Oct 20, 2025 | 709.00 | 709.00 | 684.00 | 704.00 | 704.00 | -0.85% | 238,102 |
| Oct 17, 2025 | 721.00 | 741.00 | 692.00 | 710.00 | 710.00 | -1.53% | 891,187 |
| Oct 16, 2025 | 743.00 | 743.00 | 712.00 | 721.00 | 721.00 | -0.41% | 726,925 |
| Oct 15, 2025 | 718.00 | 744.00 | 710.00 | 724.00 | 724.00 | 0.84% | 295,787 |
| Oct 14, 2025 | 723.00 | 733.00 | 707.00 | 718.00 | 718.00 | -0.83% | 366,103 |
| Oct 13, 2025 | 742.00 | 742.00 | 709.00 | 724.00 | 724.00 | -3.21% | 657,138 |
| Oct 10, 2025 | 740.00 | 756.00 | 735.00 | 748.00 | 748.00 | 1.08% | 388,923 |
| Oct 2, 2025 | 741.00 | 750.00 | 731.00 | 740.00 | 740.00 | -0.13% | 316,549 |
| Oct 1, 2025 | 758.00 | 800.00 | 733.00 | 741.00 | 741.00 | -2.37% | 514,874 |
| Sep 30, 2025 | 800.00 | 800.00 | 749.00 | 759.00 | 759.00 | -2.69% | 456,432 |
| Sep 29, 2025 | 774.00 | 785.00 | 749.00 | 780.00 | 780.00 | 5.41% | 593,897 |
| Sep 26, 2025 | 741.00 | 763.00 | 727.00 | 740.00 | 740.00 | -0.40% | 521,440 |
| Sep 25, 2025 | 750.00 | 751.00 | 723.00 | 743.00 | 743.00 | -0.54% | 1,097,553 |
| Sep 24, 2025 | 790.00 | 858.00 | 747.00 | 747.00 | 747.00 | -2.35% | 5,194,343 |
| Sep 23, 2025 | 769.00 | 790.00 | 759.00 | 765.00 | 765.00 | -3.41% | 749,748 |
| Sep 22, 2025 | 806.00 | 816.00 | 782.00 | 792.00 | 792.00 | -1.49% | 862,524 |
| Sep 19, 2025 | 815.00 | 840.00 | 795.00 | 804.00 | 804.00 | -1.35% | 1,756,478 |
| Sep 18, 2025 | 745.00 | 897.00 | 740.00 | 815.00 | 815.00 | 10.14% | 14,213,530 |
| Sep 17, 2025 | 749.00 | 755.00 | 725.00 | 740.00 | 740.00 | -1.99% | 531,769 |
| Sep 16, 2025 | 742.00 | 771.00 | 730.00 | 755.00 | 755.00 | 2.72% | 1,479,189 |
| Sep 15, 2025 | 725.00 | 744.00 | 714.00 | 735.00 | 735.00 | 3.23% | 876,859 |
| Sep 12, 2025 | 725.00 | 735.00 | 693.00 | 712.00 | 712.00 | -0.56% | 807,626 |
| Sep 11, 2025 | 747.00 | 747.00 | 686.00 | 716.00 | 716.00 | -2.98% | 820,048 |
| Sep 10, 2025 | 697.00 | 773.00 | 690.00 | 738.00 | 738.00 | 5.88% | 4,644,363 |
| Sep 9, 2025 | 700.00 | 707.00 | 675.00 | 697.00 | 697.00 | 0.43% | 689,954 |
| Sep 8, 2025 | 668.00 | 725.00 | 662.00 | 694.00 | 694.00 | 3.89% | 1,486,302 |
| Sep 5, 2025 | 660.00 | 673.00 | 653.00 | 668.00 | 668.00 | 1.21% | 492,045 |
| Sep 4, 2025 | 678.00 | 679.00 | 655.00 | 660.00 | 660.00 | -2.65% | 909,013 |
| Sep 3, 2025 | 701.00 | 705.00 | 670.00 | 678.00 | 678.00 | -3.28% | 772,651 |
| Sep 2, 2025 | 701.00 | 727.00 | 688.00 | 701.00 | 701.00 | -0.85% | 1,419,458 |
| Sep 1, 2025 | 750.00 | 758.00 | 706.00 | 707.00 | 707.00 | -7.22% | 3,554,963 |
| Aug 29, 2025 | 665.00 | 842.00 | 656.00 | 762.00 | 762.00 | 16.51% | 32,335,540 |
| Aug 28, 2025 | 649.00 | 662.00 | 641.00 | 654.00 | 654.00 | 1.55% | 369,236 |
| Aug 27, 2025 | 663.00 | 675.00 | 644.00 | 644.00 | 644.00 | -1.68% | 1,048,455 |
| Aug 26, 2025 | 655.00 | 690.00 | 643.00 | 655.00 | 655.00 | 1.87% | 1,282,191 |
| Aug 25, 2025 | 618.00 | 669.00 | 617.00 | 643.00 | 643.00 | 4.38% | 1,113,798 |
| Aug 22, 2025 | 617.00 | 641.00 | 615.00 | 616.00 | 616.00 | -1.12% | 909,865 |
| Aug 21, 2025 | 624.00 | 635.00 | 615.00 | 623.00 | 623.00 | -0.16% | 487,734 |
| Aug 20, 2025 | 605.00 | 624.00 | 595.00 | 624.00 | 624.00 | 0.81% | 681,949 |
| Aug 19, 2025 | 609.00 | 650.00 | 605.00 | 619.00 | 619.00 | -2.83% | 3,378,286 |
| Aug 18, 2025 | 585.00 | 708.00 | 575.00 | 637.00 | 637.00 | 7.97% | 8,962,621 |
| Aug 14, 2025 | 589.00 | 591.00 | 560.00 | 590.00 | 590.00 | 0.17% | 368,408 |
| Aug 13, 2025 | 597.00 | 606.00 | 575.00 | 589.00 | 589.00 | -0.84% | 775,083 |
| Aug 12, 2025 | 617.00 | 618.00 | 580.00 | 594.00 | 594.00 | -3.73% | 785,759 |
| Aug 11, 2025 | 608.00 | 618.00 | 600.00 | 617.00 | 617.00 | 1.48% | 859,578 |
| Aug 8, 2025 | 632.00 | 632.00 | 606.00 | 608.00 | 608.00 | -3.80% | 848,442 |
| Aug 7, 2025 | 635.00 | 646.00 | 627.00 | 632.00 | 632.00 | -1.10% | 556,548 |
| Aug 6, 2025 | 650.00 | 650.00 | 631.00 | 639.00 | 639.00 | -1.69% | 465,989 |
| Aug 5, 2025 | 640.00 | 653.00 | 630.00 | 650.00 | 650.00 | 0.46% | 599,355 |
| Aug 4, 2025 | 647.00 | 648.00 | 626.00 | 647.00 | 647.00 | - | 587,490 |
| Aug 1, 2025 | 604.00 | 656.00 | 604.00 | 647.00 | 647.00 | 4.02% | 984,796 |
| Jul 31, 2025 | 635.00 | 645.00 | 620.00 | 622.00 | 622.00 | -2.20% | 792,884 |
| Jul 30, 2025 | 649.00 | 652.00 | 629.00 | 636.00 | 636.00 | -0.63% | 1,481,730 |
| Jul 29, 2025 | 629.00 | 717.00 | 618.00 | 640.00 | 640.00 | 0.95% | 5,909,154 |
| Jul 28, 2025 | 651.00 | 662.00 | 611.00 | 634.00 | 634.00 | -2.46% | 931,157 |
| Jul 25, 2025 | 630.00 | 662.00 | 622.00 | 650.00 | 650.00 | 4.17% | 1,588,993 |
| Jul 24, 2025 | 627.00 | 654.00 | 611.00 | 624.00 | 624.00 | -0.48% | 1,773,124 |
| Jul 23, 2025 | 668.00 | 688.00 | 624.00 | 627.00 | 627.00 | -7.52% | 3,792,081 |
| Jul 22, 2025 | 732.00 | 733.00 | 674.00 | 678.00 | 678.00 | -8.25% | 4,100,257 |
| Jul 21, 2025 | 754.00 | 822.00 | 731.00 | 739.00 | 739.00 | -2.25% | 16,712,800 |
| Jul 18, 2025 | 716.00 | 839.00 | 709.00 | 756.00 | 756.00 | -0.92% | 11,388,930 |
| Jul 17, 2025 | 781.00 | 795.00 | 713.00 | 763.00 | 763.00 | -6.15% | 8,773,087 |
| Jul 16, 2025 | 841.00 | 879.00 | 782.00 | 813.00 | 813.00 | 3.30% | 20,889,480 |
| Jul 15, 2025 | 891.00 | 930.00 | 739.00 | 787.00 | 787.00 | 8.55% | 50,978,870 |
| Jul 14, 2025 | 776.00 | 790.00 | 699.00 | 725.00 | 725.00 | 10.35% | 22,008,940 |
| Jul 11, 2025 | 664.00 | 705.00 | 638.00 | 657.00 | 657.00 | -2.23% | 3,634,136 |