Skip to main content
SG Co.,Ltd (KOSDAQ:255220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,355.00
-25.00 (-1.05%)
At close: Dec 5, 2025

SG Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,380.002,420.002,320.002,355.002,355.00-1.05%1,503,624
Dec 4, 20252,370.002,405.002,300.002,380.002,380.00-2.06%3,299,752
Dec 3, 20252,595.002,600.002,405.002,430.002,430.00-9.16%4,831,032
Dec 2, 20252,620.002,730.002,555.002,675.002,675.002.10%2,965,908
Dec 1, 20252,595.002,675.002,550.002,620.002,620.001.75%2,445,834
Nov 28, 20252,590.002,615.002,540.002,575.002,575.00-0.58%1,828,890
Nov 27, 20252,550.002,670.002,510.002,590.002,590.00-1.52%3,043,747
Nov 26, 20252,660.002,760.002,550.002,630.002,630.002.14%5,490,786
Nov 25, 20252,505.002,600.002,440.002,575.002,575.001.18%3,417,820
Nov 24, 20252,540.002,670.002,495.002,545.002,545.006.04%10,123,514
Nov 21, 20252,305.002,460.002,205.002,400.002,400.006.43%6,092,602
Nov 20, 20252,200.002,270.002,180.002,255.002,255.005.87%1,685,383
Nov 19, 20252,080.002,160.002,055.002,130.002,130.002.40%672,840
Nov 18, 20252,150.002,165.002,080.002,080.002,080.00-3.93%713,257
Nov 17, 20252,150.002,175.002,065.002,165.002,165.001.17%845,398
Nov 14, 20252,125.002,205.002,125.002,140.002,140.00-2.28%726,964
Nov 13, 20252,130.002,205.002,100.002,190.002,190.004.04%963,047
Nov 12, 20252,105.002,150.002,080.002,105.002,105.001.69%783,786
Nov 11, 20252,055.002,105.002,045.002,070.002,070.000.49%831,229
Nov 10, 20252,040.002,075.002,015.002,060.002,060.001.23%1,141,380
Nov 7, 20252,020.002,075.002,005.002,035.002,035.00-1.93%1,063,764
Nov 6, 20252,125.002,145.002,065.002,075.002,075.00-1.66%821,956
Nov 5, 20252,150.002,155.002,000.002,110.002,110.00-1.86%1,640,934
Nov 4, 20252,170.002,215.002,140.002,150.002,150.00-1.15%893,414
Nov 3, 20252,215.002,235.002,155.002,175.002,175.00-2.68%1,544,136
Oct 31, 20252,270.002,295.002,220.002,235.002,235.00-1.76%818,032
Oct 30, 20252,330.002,330.002,240.002,275.002,275.00-2.36%1,207,896
Oct 29, 20252,330.002,360.002,300.002,330.002,330.00-894,661
Oct 28, 20252,355.002,370.002,310.002,330.002,330.00-1.06%873,369
Oct 27, 20252,340.002,365.002,320.002,355.002,355.000.21%1,260,361
Oct 24, 20252,340.002,370.002,290.002,350.002,350.000.86%1,088,152
Oct 23, 20252,260.002,395.002,250.002,330.002,330.001.08%1,457,319
Oct 22, 20252,245.002,330.002,235.002,305.002,305.00-1.50%1,835,035
Oct 21, 20252,355.002,420.002,320.002,340.002,340.00-0.64%2,326,462
Oct 20, 20252,450.002,450.002,320.002,355.002,355.00-6.92%4,338,895
Oct 17, 20252,395.002,550.002,305.002,530.002,530.0015.26%12,421,600
Oct 16, 20252,235.002,240.002,185.002,195.002,195.00-1.35%731,246
Oct 15, 20252,170.002,240.002,170.002,225.002,225.002.77%814,312
Oct 14, 20252,165.002,235.002,140.002,165.002,165.000.23%1,012,367
Oct 13, 20252,130.002,180.002,115.002,160.002,160.00-0.46%692,410
Oct 10, 20252,185.002,185.002,115.002,170.002,170.000.70%828,310
Oct 2, 20252,110.002,165.002,105.002,155.002,155.002.13%605,588
Oct 1, 20252,120.002,140.002,100.002,110.002,110.00-0.47%441,604
Sep 30, 20252,120.002,135.002,097.002,120.002,120.000.47%406,088
Sep 29, 20252,100.002,170.002,100.002,110.002,110.000.24%637,117
Sep 26, 20252,170.002,185.002,100.002,105.002,105.00-3.00%889,673
Sep 25, 20252,160.002,205.002,155.002,170.002,170.00-0.46%515,282
Sep 24, 20252,185.002,205.002,160.002,180.002,180.00-0.23%641,071
Sep 23, 20252,230.002,235.002,165.002,185.002,185.00-1.35%934,585
Sep 22, 20252,205.002,265.002,195.002,215.002,215.00-0.45%678,371
Sep 19, 20252,220.002,245.002,205.002,225.002,225.00-0.22%585,465
Sep 18, 20252,215.002,240.002,200.002,230.002,230.000.68%565,927
Sep 17, 20252,220.002,220.002,175.002,215.002,215.000.23%621,618
Sep 16, 20252,235.002,245.002,202.002,210.002,210.00-0.67%621,792
Sep 15, 20252,255.002,275.002,205.002,225.002,225.00-1.33%693,821
Sep 12, 20252,290.002,325.002,250.002,255.002,255.00-1.10%1,314,833
Sep 11, 20252,260.002,295.002,235.002,280.002,280.000.88%714,515
Sep 10, 20252,215.002,265.002,200.002,260.002,260.002.03%761,091
Sep 9, 20252,210.002,240.002,195.002,215.002,215.000.23%499,158
Sep 8, 20252,245.002,245.002,165.002,210.002,210.00-1.56%1,124,822
Sep 5, 20252,280.002,305.002,220.002,245.002,245.00-1.97%796,773
Sep 4, 20252,230.002,325.002,220.002,290.002,290.003.85%1,121,973
Sep 3, 20252,200.002,230.002,190.002,205.002,205.00-0.68%650,490
Sep 2, 20252,225.002,265.002,215.002,220.002,220.000.23%833,303
Sep 1, 20252,260.002,275.002,205.002,215.002,215.00-4.32%1,039,302
Aug 29, 20252,300.002,335.002,275.002,315.002,315.000.43%848,198
Aug 28, 20252,250.002,335.002,250.002,305.002,305.000.44%795,390
Aug 27, 20252,325.002,340.002,295.002,295.002,295.00-2.13%1,143,995
Aug 26, 20252,395.002,400.002,335.002,345.002,345.000.21%1,199,901
Aug 25, 20252,335.002,385.002,300.002,340.002,340.00-2.09%1,863,318
Aug 22, 20252,440.002,485.002,360.002,390.002,390.00-4.59%2,435,742
Aug 21, 20252,480.002,550.002,450.002,505.002,505.00-1.38%2,374,002
Aug 20, 20252,725.002,740.002,540.002,540.002,540.00-4.15%4,314,039
Aug 19, 20252,695.002,765.002,600.002,650.002,650.001.73%8,573,526
Aug 18, 20252,470.002,645.002,395.002,605.002,605.004.62%5,689,439
Aug 14, 20252,295.002,650.002,295.002,490.002,490.007.79%11,469,440
Aug 13, 20252,440.002,440.002,310.002,310.002,310.00-7.60%3,072,038
Aug 12, 20252,430.002,605.002,425.002,500.002,500.00-0.99%5,876,312
Aug 11, 20252,595.002,680.002,500.002,525.002,525.001.20%6,339,324
Aug 8, 20252,630.002,710.002,430.002,495.002,495.003.31%12,874,050
Aug 7, 20252,270.002,455.002,205.002,415.002,415.0013.38%9,514,176
Aug 6, 20252,150.002,195.002,125.002,130.002,130.00-2.07%712,737
Aug 5, 20252,145.002,190.002,130.002,175.002,175.001.64%786,365
Aug 4, 20252,135.002,180.002,065.002,140.002,140.000.23%1,128,610
Aug 1, 20252,095.002,170.002,040.002,135.002,135.001.67%1,147,209
Jul 31, 20252,085.002,110.002,055.002,100.002,100.001.94%592,790
Jul 30, 20252,070.002,085.002,025.002,060.002,060.00-0.24%490,894
Jul 29, 20252,035.002,110.002,025.002,065.002,065.002.99%999,480
Jul 28, 20252,045.002,055.001,999.002,005.002,005.00-2.20%692,837
Jul 25, 20252,075.002,090.002,025.002,050.002,050.00-1.20%492,944
Jul 24, 20252,110.002,120.002,065.002,075.002,075.00-2.35%716,298
Jul 23, 20252,140.002,140.002,055.002,125.002,125.00-0.70%743,869
Jul 22, 20252,125.002,170.002,085.002,140.002,140.00-0.70%1,329,290
Jul 21, 20252,025.002,225.002,025.002,155.002,155.007.75%3,752,409
Jul 18, 20252,000.002,005.001,950.002,000.002,000.00-990,251
Jul 17, 20252,005.002,020.001,963.002,000.002,000.00-0.50%981,862
Jul 16, 20252,075.002,075.002,000.002,010.002,010.00-2.66%883,410
Jul 15, 20252,065.002,140.002,035.002,065.002,065.002.48%970,274
Jul 14, 20252,040.002,060.002,010.002,015.002,015.00-1.95%490,065
Jul 11, 20252,020.002,075.002,020.002,055.002,055.001.99%595,758