Skip to main content
SG HealthCare Co., Ltd. (KOSDAQ:398120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,160.00
+150.00 (4.98%)
At close: Dec 5, 2025

SG HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,035.003,310.002,975.003,160.003,160.004.98%204,216
Dec 4, 20252,970.003,035.002,910.003,010.003,010.001.35%24,288
Dec 3, 20252,925.003,060.002,850.002,970.002,970.002.24%53,261
Dec 2, 20252,980.002,980.002,880.002,905.002,905.00-1.69%24,409
Dec 1, 20252,995.003,000.002,880.002,955.002,955.003.32%38,675
Nov 28, 20252,905.002,950.002,830.002,860.002,860.00-0.87%38,009
Nov 27, 20252,780.002,900.002,710.002,885.002,885.004.53%30,267
Nov 26, 20252,780.002,805.002,750.002,760.002,760.00-0.72%17,373
Nov 25, 20252,875.002,885.002,755.002,780.002,780.00-3.30%36,061
Nov 24, 20252,815.002,885.002,795.002,875.002,875.002.13%13,361
Nov 21, 20252,900.002,900.002,815.002,815.002,815.00-2.26%7,423
Nov 20, 20252,775.002,980.002,775.002,880.002,880.003.04%18,744
Nov 19, 20252,800.003,020.002,790.002,795.002,795.00-1.06%17,364
Nov 18, 20252,895.002,950.002,825.002,825.002,825.00-3.58%17,905
Nov 17, 20253,045.003,045.002,885.002,930.002,930.00-1.18%23,069
Nov 14, 20252,960.003,065.002,795.002,965.002,965.00-0.84%16,021
Nov 13, 20252,920.003,010.002,890.002,990.002,990.002.40%19,582
Nov 12, 20252,855.003,005.002,855.002,920.002,920.00-0.34%33,470
Nov 11, 20252,995.002,995.002,850.002,930.002,930.00-0.17%14,463
Nov 10, 20252,865.002,990.002,860.002,935.002,935.003.16%17,567
Nov 7, 20252,965.002,965.002,805.002,845.002,845.00-3.23%20,524
Nov 6, 20252,830.002,950.002,805.002,940.002,940.005.00%21,052
Nov 5, 20252,815.003,065.002,700.002,800.002,800.00-0.53%41,452
Nov 4, 20252,785.002,980.002,785.002,815.002,815.00-2.43%52,490
Nov 3, 20252,910.002,940.002,840.002,885.002,885.00-0.86%14,758
Oct 31, 20252,820.002,940.002,810.002,910.002,910.002.28%28,702
Oct 30, 20252,995.002,995.002,790.002,845.002,845.00-4.21%57,130
Oct 29, 20253,010.003,010.002,955.002,970.002,970.00-0.50%12,421
Oct 28, 20252,990.003,080.002,935.002,985.002,985.00-0.17%17,941
Oct 27, 20252,995.003,020.002,955.002,990.002,990.001.01%16,295
Oct 24, 20252,970.003,020.002,945.002,960.002,960.00-0.67%21,655
Oct 23, 20253,050.003,065.002,960.002,980.002,980.00-2.30%14,517
Oct 22, 20252,995.003,050.002,935.003,050.003,050.002.18%44,688
Oct 21, 20252,960.003,030.002,960.002,985.002,985.00-1.97%60,384
Oct 20, 20253,030.003,070.002,975.003,045.003,045.001.16%8,524
Oct 17, 20253,095.003,095.002,975.003,010.003,010.00-1.63%30,341
Oct 16, 20253,100.003,100.003,010.003,060.003,060.00-0.16%32,065
Oct 15, 20253,100.003,130.003,025.003,065.003,065.00-1.13%26,993
Oct 14, 20253,075.003,160.003,015.003,100.003,100.002.65%57,993
Oct 13, 20253,075.003,090.002,975.003,020.003,020.00-0.49%55,495
Oct 10, 20253,085.003,095.003,015.003,035.003,035.00-1.46%40,964
Oct 2, 20253,045.003,100.003,020.003,080.003,080.000.33%23,194
Oct 1, 20253,110.003,110.003,015.003,070.003,070.000.33%13,644
Sep 30, 20253,095.003,095.003,035.003,060.003,060.001.32%14,642
Sep 29, 20253,095.003,155.002,900.003,020.003,020.00-3.36%60,948
Sep 26, 20253,155.003,160.003,060.003,125.003,125.00-0.95%64,143
Sep 25, 20253,185.003,250.003,150.003,155.003,155.00-0.94%20,646
Sep 24, 20253,285.003,290.003,175.003,185.003,185.00-3.04%45,659
Sep 23, 20253,200.003,340.003,165.003,285.003,285.001.70%51,852
Sep 22, 20253,205.003,265.003,195.003,230.003,230.000.16%20,872
Sep 19, 20253,220.003,275.003,150.003,225.003,225.00-0.77%39,197
Sep 18, 20253,220.003,260.003,180.003,250.003,250.002.20%35,020
Sep 17, 20253,115.003,220.003,115.003,180.003,180.000.95%26,709
Sep 16, 20253,160.003,175.003,095.003,150.003,150.000.32%39,928
Sep 15, 20253,220.003,220.003,110.003,140.003,140.00-1.41%21,012
Sep 12, 20253,170.003,200.003,110.003,185.003,185.001.76%28,719
Sep 11, 20253,185.003,200.003,125.003,130.003,130.00-1.42%25,525
Sep 10, 20253,185.003,185.003,100.003,175.003,175.000.95%29,827
Sep 9, 20253,220.003,220.003,130.003,145.003,145.00-0.63%28,121
Sep 8, 20253,130.003,215.003,110.003,165.003,165.000.48%34,382
Sep 5, 20253,130.003,200.003,120.003,150.003,150.000.64%35,496
Sep 4, 20253,045.003,155.003,045.003,130.003,130.001.62%24,053
Sep 3, 20253,100.003,110.003,065.003,080.003,080.000.16%18,366
Sep 2, 20253,075.003,150.003,055.003,075.003,075.000.16%16,709
Sep 1, 20253,065.003,190.003,000.003,070.003,070.00-47,783
Aug 29, 20253,130.003,135.003,055.003,070.003,070.00-1.92%34,374
Aug 28, 20253,190.003,190.003,070.003,130.003,130.00-14,546
Aug 27, 20253,080.003,225.003,070.003,130.003,130.001.62%44,158
Aug 26, 20253,120.003,180.002,960.003,080.003,080.00-1.28%46,818
Aug 25, 20253,130.003,180.003,110.003,120.003,120.00-0.32%31,783
Aug 22, 20253,035.003,160.003,035.003,130.003,130.002.12%66,650
Aug 21, 20253,100.003,180.003,065.003,065.003,065.00-2.08%83,360
Aug 20, 20253,190.003,225.003,065.003,130.003,130.00-4.13%179,100
Aug 19, 20253,105.003,785.003,060.003,265.003,265.004.98%2,585,950
Aug 18, 20253,125.003,160.003,050.003,110.003,110.00-0.48%15,856
Aug 14, 20253,105.003,180.003,030.003,125.003,125.000.64%8,546
Aug 13, 20253,190.003,200.003,080.003,105.003,105.000.16%16,271
Aug 12, 20253,065.003,200.003,065.003,100.003,100.000.32%9,251
Aug 11, 20253,180.003,220.003,030.003,090.003,090.00-1.75%22,369
Aug 8, 20253,180.003,180.003,075.003,145.003,145.001.29%28,915
Aug 7, 20253,165.003,235.003,090.003,105.003,105.00-1.90%23,760
Aug 6, 20253,140.003,185.003,070.003,165.003,165.002.26%22,989
Aug 5, 20253,090.003,185.003,050.003,095.003,095.00-0.32%12,033
Aug 4, 20253,130.003,220.003,055.003,105.003,105.00-0.80%32,836
Aug 1, 20253,165.003,215.003,090.003,130.003,130.00-2.03%12,635
Jul 31, 20253,150.003,260.003,115.003,195.003,195.001.43%11,797
Jul 30, 20253,120.003,225.003,105.003,150.003,150.00-15,722
Jul 29, 20253,165.003,200.003,100.003,150.003,150.00-0.47%16,313
Jul 28, 20253,170.003,230.003,100.003,165.003,165.00-0.63%18,329
Jul 25, 20253,185.003,275.003,180.003,185.003,185.00-0.78%24,493
Jul 24, 20253,310.003,345.003,210.003,210.003,210.00-3.02%43,987
Jul 23, 20253,215.003,340.003,215.003,310.003,310.002.95%16,753
Jul 22, 20253,355.003,400.003,195.003,215.003,215.00-4.17%50,671
Jul 21, 20253,360.003,395.003,295.003,355.003,355.00-0.15%27,832
Jul 18, 20253,315.003,380.003,250.003,360.003,360.001.36%40,457
Jul 17, 20253,225.003,335.003,150.003,315.003,315.002.79%39,295
Jul 16, 20253,170.003,385.003,150.003,225.003,225.001.74%47,862
Jul 15, 20253,270.003,315.003,145.003,170.003,170.00-3.06%85,655
Jul 14, 20253,325.003,335.003,270.003,270.003,270.00-1.65%35,930
Jul 11, 20253,315.003,410.003,300.003,325.003,325.000.30%47,210