Skip to main content
SG Co.,Ltd (KOSDAQ:255220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,720.00
+60.00 (2.26%)
At close: Mar 6, 2026

SG Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,605.002,730.002,590.002,720.002,720.002.26%2,027,199
Mar 5, 20262,615.002,740.002,600.002,660.002,660.007.91%2,929,660
Mar 4, 20262,610.002,715.002,445.002,465.002,465.00-9.71%5,597,963
Mar 3, 20262,840.002,920.002,725.002,730.002,730.00-9.15%5,818,204
Feb 27, 20262,885.003,015.002,835.003,005.003,005.003.62%3,590,966
Feb 26, 20262,795.002,985.002,755.002,900.002,900.005.26%5,830,030
Feb 25, 20262,900.002,900.002,755.002,755.002,755.00-5.00%4,719,578
Feb 24, 20262,975.002,975.002,850.002,900.002,900.00-3.49%5,042,683
Feb 23, 20262,955.003,020.002,890.003,005.003,005.000.17%4,470,249
Feb 20, 20263,070.003,130.002,980.003,000.003,000.00-4.31%6,557,752
Feb 19, 20263,195.003,220.003,020.003,135.003,135.00-6.14%8,702,239
Feb 13, 20263,190.003,415.003,180.003,340.003,340.002.14%6,962,852
Feb 12, 20263,375.003,630.003,265.003,270.003,270.003.48%27,211,731
Feb 11, 20263,140.003,320.003,095.003,160.003,160.00-7,047,155
Feb 10, 20263,200.003,370.003,055.003,160.003,160.00-0.32%13,663,449
Feb 9, 20263,400.003,445.003,170.003,170.003,170.00-5.37%14,543,607
Feb 6, 20262,940.003,550.002,830.003,350.003,350.0012.98%50,063,994
Feb 5, 20263,000.003,195.002,840.002,965.002,965.00-2.63%20,987,415
Feb 4, 20263,030.003,155.002,955.003,045.003,045.00-6.02%13,528,800
Feb 3, 20262,745.003,445.002,740.003,240.003,240.0022.26%24,457,550
Feb 2, 20262,600.002,815.002,585.002,650.002,650.00-1.12%3,348,239
Jan 30, 20262,865.002,880.002,555.002,680.002,680.00-6.13%5,603,047
Jan 29, 20262,690.002,865.002,650.002,855.002,855.005.55%4,752,470
Jan 28, 20262,515.002,730.002,500.002,705.002,705.007.77%5,708,048
Jan 27, 20262,515.002,520.002,450.002,510.002,510.000.40%1,420,209
Jan 26, 20262,520.002,555.002,455.002,500.002,500.00-5.84%3,350,732
Jan 23, 20262,595.002,685.002,495.002,655.002,655.009.48%7,196,268
Jan 22, 20262,285.002,465.002,285.002,425.002,425.007.30%2,839,091
Jan 21, 20262,285.002,310.002,250.002,260.002,260.00-3.42%1,392,302
Jan 20, 20262,330.002,355.002,255.002,340.002,340.00-1,515,868
Jan 19, 20262,340.002,370.002,305.002,340.002,340.001.52%1,365,682
Jan 16, 20262,340.002,350.002,275.002,305.002,305.00-2.33%1,735,940
Jan 15, 20262,350.002,375.002,320.002,360.002,360.000.43%1,060,546
Jan 14, 20262,365.002,370.002,310.002,350.002,350.00-0.63%994,823
Jan 13, 20262,475.002,485.002,360.002,365.002,365.00-1.87%1,666,497
Jan 12, 20262,480.002,555.002,405.002,410.002,410.00-1.83%2,381,855
Jan 9, 20262,410.002,465.002,390.002,455.002,455.002.51%1,077,126
Jan 8, 20262,435.002,440.002,345.002,395.002,395.00-1.64%1,672,372
Jan 7, 20262,485.002,525.002,410.002,435.002,435.00-1.62%1,692,052
Jan 6, 20262,505.002,575.002,460.002,475.002,475.00-1.79%1,756,356
Jan 5, 20262,485.002,550.002,415.002,520.002,520.000.80%1,762,021
Jan 2, 20262,550.002,550.002,465.002,500.002,500.00-3.66%2,542,307
Dec 30, 20252,600.002,635.002,510.002,595.002,595.00-3.89%4,073,185
Dec 29, 20252,635.002,750.002,545.002,700.002,700.009.76%6,608,910
Dec 26, 20252,505.002,520.002,440.002,460.002,460.00-1.60%1,752,011
Dec 24, 20252,490.002,535.002,475.002,500.002,500.00-0.60%1,644,623
Dec 23, 20252,610.002,635.002,505.002,515.002,515.00-4.91%2,614,497
Dec 22, 20252,675.002,690.002,595.002,645.002,645.00-0.94%2,068,692
Dec 19, 20252,630.002,685.002,585.002,670.002,670.002.50%1,933,762
Dec 18, 20252,645.002,770.002,590.002,605.002,605.00-3.34%2,460,175
Dec 17, 20252,700.002,745.002,650.002,695.002,695.00-2,310,215
Dec 16, 20252,735.003,005.002,650.002,695.002,695.00-0.92%6,809,079
Dec 15, 20252,655.002,760.002,630.002,720.002,720.00-0.73%3,840,650
Dec 12, 20252,630.002,965.002,600.002,740.002,740.007.66%13,271,721
Dec 11, 20252,570.002,640.002,540.002,545.002,545.00-0.39%2,555,788
Dec 10, 20252,410.002,565.002,375.002,555.002,555.005.80%3,015,175
Dec 9, 20252,370.002,440.002,355.002,415.002,415.001.26%994,830
Dec 8, 20252,340.002,400.002,325.002,385.002,385.001.27%1,198,132
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