SGA Solutions Co.,Ltd. (KOSDAQ:184230)
South Korea
· Delayed Price · Currency is KRW 749.00
-71.00 (-8.66%)
At close: Apr 28, 2026
SGA Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 770.00 | 770.00 | 709.00 | 717.00 | 717.00 | -4.27% | 4,119,815 |
| Apr 28, 2026 | 820.00 | 820.00 | 736.00 | 749.00 | 749.00 | -8.66% | 6,836,890 |
| Apr 27, 2026 | 859.00 | 865.00 | 803.00 | 820.00 | 820.00 | -5.53% | 3,697,751 |
| Apr 24, 2026 | 912.00 | 912.00 | 832.00 | 868.00 | 868.00 | -6.77% | 7,024,890 |
| Apr 23, 2026 | 1,000.00 | 1,010.00 | 846.00 | 931.00 | 931.00 | -12.83% | 18,337,360 |
| Apr 22, 2026 | 1,232.00 | 1,265.00 | 1,045.00 | 1,068.00 | 1,068.00 | -8.56% | 24,108,750 |
| Apr 21, 2026 | 1,255.00 | 1,359.00 | 947.00 | 1,168.00 | 1,168.00 | 11.66% | 73,492,940 |
| Apr 20, 2026 | 859.00 | 1,046.00 | 840.00 | 1,046.00 | 1,046.00 | 29.94% | 17,774,150 |
| Apr 17, 2026 | 988.00 | 1,087.00 | 719.00 | 805.00 | 805.00 | -11.83% | 24,393,360 |
| Apr 16, 2026 | 857.00 | 913.00 | 822.00 | 913.00 | 913.00 | 29.87% | 21,349,920 |
| Apr 15, 2026 | 550.00 | 703.00 | 550.00 | 703.00 | 703.00 | 29.94% | 16,374,140 |
| Apr 14, 2026 | 525.00 | 548.00 | 525.00 | 541.00 | 541.00 | 3.05% | 340,944 |
| Apr 13, 2026 | 510.00 | 535.00 | 501.00 | 525.00 | 525.00 | 2.94% | 214,167 |
| Apr 10, 2026 | 509.00 | 519.00 | 499.00 | 510.00 | 510.00 | 0.20% | 107,784 |
| Apr 9, 2026 | 520.00 | 521.00 | 504.00 | 509.00 | 509.00 | -0.59% | 116,289 |
| Apr 8, 2026 | 500.00 | 519.00 | 497.00 | 512.00 | 512.00 | 3.02% | 177,256 |
| Apr 7, 2026 | 512.00 | 516.00 | 490.00 | 497.00 | 497.00 | -2.93% | 511,860 |
| Apr 6, 2026 | 534.00 | 534.00 | 508.00 | 512.00 | 512.00 | -4.12% | 231,167 |
| Apr 3, 2026 | 553.00 | 553.00 | 522.00 | 534.00 | 534.00 | - | 83,590 |
| Apr 2, 2026 | 550.00 | 597.00 | 534.00 | 534.00 | 534.00 | -1.66% | 273,597 |
| Apr 1, 2026 | 526.00 | 551.00 | 526.00 | 543.00 | 543.00 | 3.43% | 92,765 |
| Mar 31, 2026 | 538.00 | 539.00 | 521.00 | 525.00 | 525.00 | -2.78% | 155,357 |
| Mar 30, 2026 | 538.00 | 542.00 | 520.00 | 540.00 | 540.00 | 0.37% | 225,074 |
| Mar 27, 2026 | 529.00 | 551.00 | 518.00 | 538.00 | 538.00 | 1.70% | 75,528 |
| Mar 26, 2026 | 560.00 | 564.00 | 505.00 | 529.00 | 529.00 | -3.64% | 109,629 |
| Mar 25, 2026 | 533.00 | 555.00 | 524.00 | 549.00 | 549.00 | 3.58% | 125,662 |
| Mar 24, 2026 | 535.00 | 540.00 | 523.00 | 530.00 | 530.00 | -0.56% | 228,799 |
| Mar 23, 2026 | 565.00 | 565.00 | 531.00 | 533.00 | 533.00 | -4.31% | 129,708 |
| Mar 20, 2026 | 561.00 | 567.00 | 546.00 | 557.00 | 557.00 | -0.54% | 111,166 |
| Mar 19, 2026 | 552.00 | 560.00 | 540.00 | 560.00 | 560.00 | - | 179,475 |
| Mar 18, 2026 | 568.00 | 574.00 | 547.00 | 560.00 | 560.00 | - | 293,141 |
| Mar 17, 2026 | 577.00 | 578.00 | 559.00 | 560.00 | 560.00 | -1.93% | 161,785 |
| Mar 16, 2026 | 575.00 | 579.00 | 566.00 | 571.00 | 571.00 | -0.70% | 187,766 |
| Mar 13, 2026 | 559.00 | 577.00 | 554.00 | 575.00 | 575.00 | 2.13% | 137,931 |
| Mar 12, 2026 | 571.00 | 577.00 | 553.00 | 563.00 | 563.00 | -1.23% | 159,436 |
| Mar 11, 2026 | 570.00 | 574.00 | 557.00 | 570.00 | 570.00 | 3.45% | 250,786 |
| Mar 10, 2026 | 541.00 | 571.00 | 541.00 | 551.00 | 551.00 | 2.80% | 150,320 |
| Mar 9, 2026 | 575.00 | 575.00 | 518.00 | 536.00 | 536.00 | -8.38% | 869,575 |
| 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 |