SG Global Co.,Ltd. (KRX:001380)
South Korea
· Delayed Price · Currency is KRW 1,357.00
-96.00 (-6.61%)
Last updated: Mar 9, 2026, 2:37 PM KST
SG Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,378.00 | 1,446.00 | 1,339.00 | 1,365.00 | 1,365.00 | -6.06% | 244,764 |
| Mar 6, 2026 | 1,475.00 | 1,499.00 | 1,412.00 | 1,453.00 | 1,453.00 | -2.15% | 152,778 |
| Mar 5, 2026 | 1,385.00 | 1,523.00 | 1,385.00 | 1,485.00 | 1,485.00 | 10.74% | 238,995 |
| Mar 4, 2026 | 1,489.00 | 1,490.00 | 1,341.00 | 1,341.00 | 1,341.00 | -10.96% | 522,674 |
| Mar 3, 2026 | 1,545.00 | 1,577.00 | 1,505.00 | 1,506.00 | 1,506.00 | -4.56% | 221,009 |
| Feb 27, 2026 | 1,595.00 | 1,623.00 | 1,551.00 | 1,578.00 | 1,578.00 | -2.77% | 337,638 |
| Feb 26, 2026 | 1,636.00 | 1,650.00 | 1,607.00 | 1,623.00 | 1,623.00 | -1.34% | 336,897 |
| Feb 25, 2026 | 1,670.00 | 1,679.00 | 1,638.00 | 1,645.00 | 1,645.00 | -2.03% | 223,931 |
| Feb 24, 2026 | 1,714.00 | 1,715.00 | 1,669.00 | 1,679.00 | 1,679.00 | -1.70% | 235,175 |
| Feb 23, 2026 | 1,679.00 | 1,719.00 | 1,665.00 | 1,708.00 | 1,708.00 | 1.73% | 543,859 |
| Feb 20, 2026 | 1,678.00 | 1,735.00 | 1,635.00 | 1,679.00 | 1,679.00 | 0.06% | 682,277 |
| Feb 19, 2026 | 1,680.00 | 1,684.00 | 1,603.00 | 1,678.00 | 1,678.00 | -0.12% | 372,954 |
| Feb 13, 2026 | 1,692.00 | 1,700.00 | 1,654.00 | 1,680.00 | 1,680.00 | -0.71% | 277,490 |
| Feb 12, 2026 | 1,682.00 | 1,697.00 | 1,672.00 | 1,692.00 | 1,692.00 | 0.59% | 161,708 |
| Feb 11, 2026 | 1,660.00 | 1,688.00 | 1,650.00 | 1,682.00 | 1,682.00 | 1.33% | 219,239 |
| Feb 10, 2026 | 1,650.00 | 1,673.00 | 1,630.00 | 1,660.00 | 1,660.00 | 0.61% | 184,154 |
| Feb 9, 2026 | 1,655.00 | 1,680.00 | 1,625.00 | 1,650.00 | 1,650.00 | -0.30% | 302,839 |
| Feb 6, 2026 | 1,630.00 | 1,667.00 | 1,580.00 | 1,655.00 | 1,655.00 | 1.66% | 720,043 |
| Feb 5, 2026 | 1,615.00 | 1,673.00 | 1,606.00 | 1,628.00 | 1,628.00 | 0.06% | 810,656 |
| Feb 4, 2026 | 1,539.00 | 1,647.00 | 1,539.00 | 1,627.00 | 1,627.00 | 4.70% | 1,258,467 |
| Feb 3, 2026 | 1,516.00 | 1,570.00 | 1,507.00 | 1,554.00 | 1,554.00 | 2.57% | 211,526 |
| Feb 2, 2026 | 1,540.00 | 1,544.00 | 1,496.00 | 1,515.00 | 1,515.00 | -1.88% | 207,522 |
| Jan 30, 2026 | 1,550.00 | 1,550.00 | 1,508.00 | 1,544.00 | 1,544.00 | -0.52% | 242,825 |
| Jan 29, 2026 | 1,577.00 | 1,577.00 | 1,533.00 | 1,552.00 | 1,552.00 | -1.65% | 231,130 |
| Jan 28, 2026 | 1,583.00 | 1,590.00 | 1,560.00 | 1,578.00 | 1,578.00 | -0.25% | 180,148 |
| Jan 27, 2026 | 1,594.00 | 1,596.00 | 1,567.00 | 1,582.00 | 1,582.00 | -0.13% | 116,113 |
| Jan 26, 2026 | 1,568.00 | 1,604.00 | 1,561.00 | 1,584.00 | 1,584.00 | 1.02% | 207,477 |
| Jan 23, 2026 | 1,505.00 | 1,581.00 | 1,505.00 | 1,568.00 | 1,568.00 | 3.23% | 470,611 |
| Jan 22, 2026 | 1,502.00 | 1,523.00 | 1,485.00 | 1,519.00 | 1,519.00 | 1.33% | 246,078 |
| Jan 21, 2026 | 1,518.00 | 1,518.00 | 1,461.00 | 1,499.00 | 1,499.00 | -1.25% | 261,427 |
| Jan 20, 2026 | 1,508.00 | 1,527.00 | 1,459.00 | 1,518.00 | 1,518.00 | 0.66% | 387,661 |
| Jan 19, 2026 | 1,505.00 | 1,520.00 | 1,462.00 | 1,508.00 | 1,508.00 | -0.26% | 192,322 |
| Jan 16, 2026 | 1,521.00 | 1,531.00 | 1,503.00 | 1,512.00 | 1,512.00 | -0.72% | 208,304 |
| Jan 15, 2026 | 1,532.00 | 1,540.00 | 1,507.00 | 1,523.00 | 1,523.00 | -0.59% | 161,621 |
| Jan 14, 2026 | 1,546.00 | 1,551.00 | 1,528.00 | 1,532.00 | 1,532.00 | -0.91% | 135,230 |
| Jan 13, 2026 | 1,572.00 | 1,577.00 | 1,536.00 | 1,546.00 | 1,546.00 | -1.72% | 184,055 |
| Jan 12, 2026 | 1,530.00 | 1,581.00 | 1,530.00 | 1,573.00 | 1,573.00 | 2.48% | 208,867 |
| Jan 9, 2026 | 1,509.00 | 1,551.00 | 1,508.00 | 1,535.00 | 1,535.00 | 0.72% | 161,720 |
| Jan 8, 2026 | 1,573.00 | 1,577.00 | 1,499.00 | 1,524.00 | 1,524.00 | -3.05% | 419,068 |
| Jan 7, 2026 | 1,608.00 | 1,618.00 | 1,531.00 | 1,572.00 | 1,572.00 | -2.24% | 431,395 |
| Jan 6, 2026 | 1,615.00 | 1,639.00 | 1,605.00 | 1,608.00 | 1,608.00 | -0.62% | 371,532 |
| Jan 5, 2026 | 1,666.00 | 1,666.00 | 1,615.00 | 1,618.00 | 1,618.00 | -1.04% | 481,620 |
| Jan 2, 2026 | 1,864.00 | 1,864.00 | 1,601.00 | 1,635.00 | 1,635.00 | -12.33% | 1,636,198 |
| Dec 30, 2025 | 1,830.00 | 1,865.00 | 1,813.00 | 1,865.00 | 1,865.00 | 1.30% | 157,765 |
| Dec 29, 2025 | 1,799.00 | 1,879.00 | 1,790.00 | 1,841.00 | 1,841.00 | 1.32% | 194,741 |
| Dec 26, 2025 | 1,830.00 | 1,835.00 | 1,791.00 | 1,817.00 | 1,817.00 | -0.66% | 183,044 |
| Dec 24, 2025 | 1,881.00 | 1,881.00 | 1,818.00 | 1,829.00 | 1,829.00 | -2.30% | 195,114 |
| Dec 23, 2025 | 1,883.00 | 1,909.00 | 1,848.00 | 1,872.00 | 1,872.00 | -1.42% | 170,587 |
| Dec 22, 2025 | 1,894.00 | 1,904.00 | 1,863.00 | 1,899.00 | 1,899.00 | 0.26% | 117,833 |
| Dec 19, 2025 | 1,875.00 | 1,901.00 | 1,863.00 | 1,894.00 | 1,894.00 | 0.80% | 114,844 |
| Dec 18, 2025 | 1,896.00 | 1,896.00 | 1,836.00 | 1,879.00 | 1,879.00 | -0.90% | 274,886 |
| Dec 17, 2025 | 1,910.00 | 1,920.00 | 1,851.00 | 1,896.00 | 1,896.00 | -0.73% | 250,513 |
| Dec 16, 2025 | 1,927.00 | 1,947.00 | 1,896.00 | 1,910.00 | 1,910.00 | -0.88% | 263,491 |
| Dec 15, 2025 | 1,903.00 | 1,928.00 | 1,885.00 | 1,927.00 | 1,927.00 | -0.16% | 222,864 |
| Dec 12, 2025 | 1,873.00 | 1,991.00 | 1,873.00 | 1,930.00 | 1,930.00 | 2.71% | 982,438 |
| Dec 11, 2025 | 1,860.00 | 1,895.00 | 1,830.00 | 1,879.00 | 1,879.00 | 2.06% | 206,053 |
| Dec 10, 2025 | 1,871.00 | 1,885.00 | 1,835.00 | 1,841.00 | 1,841.00 | -1.60% | 284,105 |
| Dec 9, 2025 | 1,915.00 | 1,915.00 | 1,828.00 | 1,871.00 | 1,871.00 | -2.30% | 256,353 |
| Dec 8, 2025 | 1,903.00 | 1,922.00 | 1,876.00 | 1,915.00 | 1,915.00 | 0.58% | 328,277 |
| Dec 5, 2025 | 1,810.00 | 1,904.00 | 1,810.00 | 1,904.00 | 1,904.00 | 5.19% | 683,715 |
| Dec 4, 2025 | 1,833.00 | 1,848.00 | 1,785.00 | 1,810.00 | 1,810.00 | -0.28% | 219,587 |
| Dec 3, 2025 | 1,850.00 | 1,851.00 | 1,811.00 | 1,815.00 | 1,815.00 | -1.73% | 307,583 |
| Dec 2, 2025 | 1,757.00 | 1,856.00 | 1,750.00 | 1,847.00 | 1,847.00 | 5.12% | 574,933 |
| Dec 1, 2025 | 1,735.00 | 1,768.00 | 1,718.00 | 1,757.00 | 1,757.00 | 0.69% | 189,572 |
| Nov 28, 2025 | 1,707.00 | 1,748.00 | 1,705.00 | 1,745.00 | 1,745.00 | 2.05% | 76,377 |
| Nov 27, 2025 | 1,734.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.38% | 94,001 |
| Nov 26, 2025 | 1,725.00 | 1,737.00 | 1,710.00 | 1,734.00 | 1,734.00 | 0.52% | 58,211 |
| Nov 25, 2025 | 1,731.00 | 1,746.00 | 1,702.00 | 1,725.00 | 1,725.00 | -0.29% | 192,914 |
| Nov 24, 2025 | 1,770.00 | 1,784.00 | 1,727.00 | 1,730.00 | 1,730.00 | -2.15% | 175,635 |
| Nov 21, 2025 | 1,784.00 | 1,903.00 | 1,750.00 | 1,768.00 | 1,768.00 | -1.06% | 1,154,091 |
| Nov 20, 2025 | 1,751.00 | 1,789.00 | 1,750.00 | 1,787.00 | 1,787.00 | 2.00% | 159,109 |
| Nov 19, 2025 | 1,735.00 | 1,760.00 | 1,705.00 | 1,752.00 | 1,752.00 | 1.04% | 110,952 |
| Nov 18, 2025 | 1,754.00 | 1,780.00 | 1,733.00 | 1,734.00 | 1,734.00 | -2.31% | 156,230 |
| Nov 17, 2025 | 1,777.00 | 1,777.00 | 1,738.00 | 1,775.00 | 1,775.00 | 0.62% | 139,265 |
| Nov 14, 2025 | 1,760.00 | 1,800.00 | 1,732.00 | 1,764.00 | 1,764.00 | -0.68% | 124,287 |
| Nov 13, 2025 | 1,778.00 | 1,808.00 | 1,772.00 | 1,776.00 | 1,776.00 | -0.11% | 142,201 |
| Nov 12, 2025 | 1,759.00 | 1,811.00 | 1,748.00 | 1,778.00 | 1,778.00 | 1.08% | 483,914 |
| Nov 11, 2025 | 1,720.00 | 1,765.00 | 1,720.00 | 1,759.00 | 1,759.00 | 1.68% | 239,386 |
| Nov 10, 2025 | 1,724.00 | 1,733.00 | 1,688.00 | 1,730.00 | 1,730.00 | 0.35% | 176,226 |
| Nov 7, 2025 | 1,700.00 | 1,736.00 | 1,693.00 | 1,724.00 | 1,724.00 | -0.46% | 231,463 |
| Nov 6, 2025 | 1,707.00 | 1,735.00 | 1,695.00 | 1,732.00 | 1,732.00 | 1.46% | 228,662 |
| Nov 5, 2025 | 1,719.00 | 1,719.00 | 1,653.00 | 1,707.00 | 1,707.00 | -0.70% | 265,991 |
| Nov 4, 2025 | 1,713.00 | 1,742.00 | 1,690.00 | 1,719.00 | 1,719.00 | 0.12% | 233,576 |
| Nov 3, 2025 | 1,771.00 | 1,780.00 | 1,699.00 | 1,717.00 | 1,717.00 | -3.05% | 452,601 |
| Oct 31, 2025 | 1,732.00 | 1,792.00 | 1,711.00 | 1,771.00 | 1,771.00 | 2.25% | 476,366 |
| Oct 30, 2025 | 1,716.00 | 1,749.00 | 1,700.00 | 1,732.00 | 1,732.00 | 2.24% | 362,840 |
| Oct 29, 2025 | 1,691.00 | 1,710.00 | 1,683.00 | 1,694.00 | 1,694.00 | 0.18% | 102,132 |
| Oct 28, 2025 | 1,702.00 | 1,720.00 | 1,660.00 | 1,691.00 | 1,691.00 | -0.65% | 101,360 |
| Oct 27, 2025 | 1,675.00 | 1,739.00 | 1,655.00 | 1,702.00 | 1,702.00 | 1.61% | 299,387 |
| Oct 24, 2025 | 1,755.00 | 1,766.00 | 1,627.00 | 1,675.00 | 1,675.00 | -4.34% | 766,976 |
| Oct 23, 2025 | 1,744.00 | 1,783.00 | 1,729.00 | 1,751.00 | 1,751.00 | 0.40% | 229,063 |
| Oct 22, 2025 | 1,760.00 | 1,760.00 | 1,704.00 | 1,744.00 | 1,744.00 | - | 144,538 |
| Oct 21, 2025 | 1,730.00 | 1,773.00 | 1,718.00 | 1,744.00 | 1,744.00 | 0.81% | 218,984 |
| Oct 20, 2025 | 1,696.00 | 1,738.00 | 1,679.00 | 1,730.00 | 1,730.00 | 1.35% | 242,240 |
| Oct 17, 2025 | 1,732.00 | 1,732.00 | 1,681.00 | 1,707.00 | 1,707.00 | -0.76% | 200,519 |
| Oct 16, 2025 | 1,790.00 | 1,790.00 | 1,712.00 | 1,720.00 | 1,720.00 | -3.21% | 373,970 |
| Oct 15, 2025 | 1,786.00 | 1,797.00 | 1,764.00 | 1,777.00 | 1,777.00 | -0.78% | 310,773 |
| Oct 14, 2025 | 1,765.00 | 1,802.00 | 1,749.00 | 1,791.00 | 1,791.00 | 1.65% | 768,946 |
| Oct 13, 2025 | 1,623.00 | 1,780.00 | 1,615.00 | 1,762.00 | 1,762.00 | 7.50% | 1,956,038 |
| Oct 10, 2025 | 1,633.00 | 1,653.00 | 1,619.00 | 1,639.00 | 1,639.00 | 0.37% | 227,287 |