Skip to main content
SG HealthCare Co., Ltd. (KOSDAQ:398120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,660.00
+15.00 (0.41%)
At close: Apr 28, 2026

SG HealthCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,600.003,720.003,585.003,660.003,660.000.41%77,962
Apr 27, 20263,385.003,830.003,385.003,645.003,645.007.84%201,611
Apr 24, 20263,380.003,430.003,335.003,380.003,380.00-0.59%98,858
Apr 23, 20263,535.003,535.003,345.003,400.003,400.00-3.82%144,883
Apr 22, 20263,565.003,580.003,330.003,535.003,535.00-0.84%115,398
Apr 21, 20263,700.003,700.003,520.003,565.003,565.00-3.26%103,763
Apr 20, 20263,760.003,790.003,660.003,685.003,685.00-1.99%64,833
Apr 17, 20263,840.003,890.003,700.003,760.003,760.00-2.46%94,978
Apr 16, 20263,815.003,960.003,785.003,855.003,855.000.26%127,979
Apr 15, 20263,890.003,980.003,675.003,845.003,845.002.26%179,557
Apr 14, 20263,900.004,000.003,755.003,760.003,760.00-1.70%153,135
Apr 13, 20263,985.004,015.003,800.003,825.003,825.00-4.97%104,824
Apr 10, 20263,970.004,200.003,900.004,025.004,025.001.39%101,790
Apr 9, 20264,060.004,060.003,925.003,970.003,970.00-1.49%81,513
Apr 8, 20263,850.004,045.003,745.004,030.004,030.009.81%173,407
Apr 7, 20263,800.003,850.003,510.003,670.003,670.00-3.29%275,202
Apr 6, 20264,100.004,100.003,710.003,795.003,795.00-7.21%139,106
Apr 3, 20263,955.004,165.003,885.004,090.004,090.003.68%102,077
Apr 2, 20264,220.004,290.003,885.003,945.003,945.00-7.83%172,961
Apr 1, 20264,380.004,395.004,190.004,280.004,280.00-1.15%127,180
Mar 31, 20264,515.004,645.004,215.004,330.004,330.00-3.78%173,660
Mar 30, 20264,420.004,610.004,120.004,500.004,500.000.67%234,873
Mar 27, 20264,355.004,540.004,330.004,470.004,470.000.22%129,044
Mar 26, 20264,510.004,595.004,370.004,460.004,460.00-0.22%173,776
Mar 25, 20264,130.004,550.004,125.004,470.004,470.008.36%502,342
Mar 24, 20264,115.004,320.003,900.004,125.004,125.000.73%151,114
Mar 23, 20264,200.004,550.004,060.004,095.004,095.00-2.50%296,072
Mar 20, 20263,965.004,355.003,960.004,200.004,200.004.87%187,161
Mar 19, 20264,065.004,135.003,935.004,005.004,005.00-1.60%70,052
Mar 18, 20264,175.004,175.003,960.004,070.004,070.000.87%48,535
Mar 17, 20264,080.004,450.003,930.004,035.004,035.00-2.30%167,034
Mar 16, 20263,925.004,290.003,900.004,130.004,130.005.36%128,574
Mar 13, 20263,885.004,025.003,885.003,920.003,920.00-2.85%41,852
Mar 12, 20263,905.004,050.003,870.004,035.004,035.000.75%44,959
Mar 11, 20264,305.004,305.003,935.004,005.004,005.00-3.73%138,033
Mar 10, 20264,155.004,200.003,960.004,160.004,160.004.65%101,225
Mar 9, 20263,860.004,075.003,810.003,975.003,975.00-4.56%103,277
Mar 6, 20263,650.004,350.003,650.004,165.004,165.0010.92%237,309
Mar 5, 20263,600.003,775.003,495.003,755.003,755.0013.79%157,068
Mar 4, 20263,890.003,890.003,245.003,300.003,300.00-17.50%453,361
Mar 3, 20264,200.004,285.003,850.004,000.004,000.00-5.66%94,935
Feb 27, 20264,425.004,500.004,145.004,240.004,240.00-4.18%183,564
Feb 26, 20264,425.004,650.004,280.004,425.004,425.000.11%222,605
Feb 25, 20264,460.004,695.004,350.004,420.004,420.00-0.90%512,578
Feb 24, 20264,215.004,460.004,160.004,460.004,460.005.31%174,871
Feb 23, 20264,330.004,485.004,130.004,235.004,235.00-2.19%143,937
Feb 20, 20264,300.004,445.004,180.004,330.004,330.001.05%265,976
Feb 19, 20263,845.004,500.003,845.004,285.004,285.0010.30%699,329
Feb 13, 20263,725.004,030.003,555.003,885.003,885.003.46%268,497
Feb 12, 20263,745.003,870.003,660.003,755.003,755.00-256,108
Feb 11, 20264,165.004,435.003,720.003,755.003,755.00-9.63%792,099
Feb 10, 20264,230.004,470.004,100.004,155.004,155.001.96%725,543
Feb 9, 20264,255.004,945.003,945.004,075.004,075.002.13%1,527,591
Feb 6, 20263,600.004,200.003,505.003,990.003,990.0011.30%855,764
Feb 5, 20263,550.003,800.003,475.003,585.003,585.002.14%255,916
Feb 4, 20263,305.003,730.003,305.003,510.003,510.006.20%562,313
Feb 3, 20263,290.003,320.003,160.003,305.003,305.004.26%148,420
Feb 2, 20263,215.003,560.003,150.003,170.003,170.00-0.94%259,239
Jan 30, 20263,085.003,645.003,075.003,200.003,200.003.39%552,462
Jan 29, 20263,055.003,100.003,005.003,095.003,095.00-0.48%65,439
Jan 28, 20263,095.003,160.003,060.003,110.003,110.000.48%46,872
Jan 27, 20263,135.003,135.003,080.003,095.003,095.00-0.80%18,093
Jan 26, 20263,075.003,155.003,070.003,120.003,120.001.46%26,835
Jan 23, 20263,150.003,195.003,035.003,075.003,075.00-34,542
Jan 22, 20263,035.003,175.003,030.003,075.003,075.001.65%17,571
Jan 21, 20263,005.003,100.003,000.003,025.003,025.00-0.66%25,120
Jan 20, 20263,020.003,180.003,020.003,045.003,045.00-0.49%42,112
Jan 19, 20263,155.003,155.003,000.003,060.003,060.00-3.01%61,076
Jan 16, 20263,205.003,285.003,000.003,155.003,155.00-1.41%77,695
Jan 15, 20263,145.003,380.003,120.003,200.003,200.001.43%119,950
Jan 14, 20263,170.003,400.003,150.003,155.003,155.00-0.47%214,056
Jan 13, 20262,905.003,335.002,905.003,170.003,170.0011.62%314,962
Jan 12, 20262,850.002,905.002,840.002,840.002,840.00-9,543
Jan 9, 20262,880.002,920.002,810.002,840.002,840.00-2.07%20,709
Jan 8, 20262,790.002,910.002,790.002,900.002,900.003.94%35,327
Jan 7, 20262,880.002,920.002,780.002,790.002,790.00-3.79%37,965
Jan 6, 20262,985.003,075.002,900.002,900.002,900.00-1.69%21,269
Jan 5, 20263,015.003,015.002,925.002,950.002,950.00-0.34%22,518
Jan 2, 20263,110.003,110.002,950.002,960.002,960.00-1.17%21,930
Dec 30, 20253,040.003,100.002,995.002,995.002,995.00-0.50%8,301
Dec 29, 20253,125.003,160.002,995.003,010.003,010.00-2.90%24,214
Dec 26, 20253,110.003,145.003,020.003,100.003,100.00-0.32%23,181
Dec 24, 20253,115.003,150.003,055.003,110.003,110.00-0.32%29,308
Dec 23, 20252,985.003,145.002,945.003,120.003,120.003.65%87,258
Dec 22, 20253,150.003,185.003,010.003,010.003,010.00-2.59%26,407
Dec 19, 20253,155.003,190.003,070.003,090.003,090.00-1.90%34,877
Dec 18, 20253,115.003,165.003,100.003,150.003,150.001.12%49,314
Dec 17, 20253,165.003,165.003,085.003,115.003,115.00-1.11%14,098
Dec 16, 20253,300.003,300.003,080.003,150.003,150.00-3.82%30,265
Dec 15, 20253,255.003,400.003,065.003,275.003,275.000.15%84,276
Dec 12, 20253,070.003,320.003,060.003,270.003,270.006.51%162,411
Dec 11, 20253,015.003,140.002,970.003,070.003,070.001.49%27,062
Dec 10, 20253,160.003,160.003,020.003,025.003,025.00-2.26%17,569
Dec 9, 20253,110.003,260.003,070.003,095.003,095.00-0.48%53,687
Dec 8, 20253,170.003,170.003,060.003,110.003,110.00-1.58%42,416
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