Skip to main content
SG Global Co.,Ltd. (KRX:001380)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,098.00
0.00 (0.00%)
At close: Apr 27, 2026

SG Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20262,306.002,306.002,196.002,196.002,196.00-3.43%249,268
Apr 8, 20262,388.002,388.002,150.002,274.002,274.00-6.11%673,746
Apr 7, 20262,488.002,516.002,400.002,422.002,422.00-2.26%201,381
Apr 6, 20262,556.002,558.002,456.002,478.002,478.00-2.59%129,625
Apr 3, 20262,520.002,558.002,508.002,544.002,544.001.27%55,276
Apr 2, 20262,628.002,672.002,498.002,512.002,512.00-4.56%158,463
Apr 1, 20262,640.002,660.002,594.002,632.002,632.000.30%157,758
Mar 31, 20262,656.002,682.002,598.002,624.002,624.00-2.09%97,431
Mar 30, 20262,676.002,694.002,602.002,680.002,680.00-0.07%74,062
Mar 27, 20262,680.002,730.002,632.002,682.002,682.00-0.81%71,976
Mar 26, 20262,764.002,764.002,678.002,704.002,704.00-2.03%196,828
Mar 25, 20262,798.002,798.002,744.002,760.002,760.00-46,685
Mar 24, 20262,810.002,810.002,726.002,760.002,760.00-0.22%65,581
Mar 23, 20262,938.002,938.002,732.002,766.002,766.00-4.09%196,541
Mar 20, 20262,840.002,916.002,810.002,884.002,884.002.34%153,201
Mar 19, 20262,820.002,860.002,776.002,818.002,818.000.86%101,873
Mar 18, 20262,752.002,816.002,752.002,794.002,794.001.09%68,990
Mar 17, 20262,820.002,824.002,740.002,764.002,764.00-1.99%104,408
Mar 16, 20262,910.002,918.002,786.002,820.002,820.00-2.89%74,102
Mar 13, 20262,846.002,956.002,802.002,904.002,904.001.68%93,391
Mar 12, 20262,810.002,886.002,782.002,856.002,856.001.56%92,941
Mar 11, 20262,842.002,900.002,786.002,812.002,812.00-94,185
Mar 10, 20262,778.002,880.002,744.002,812.002,812.003.00%67,195
Mar 9, 20262,756.002,892.002,678.002,730.002,730.00-6.06%124,276
Mar 6, 20262,950.002,998.002,824.002,906.002,906.00-2.15%76,389
Mar 5, 20262,770.003,046.002,770.002,970.002,970.0010.74%119,553
Mar 4, 20262,978.002,980.002,682.002,682.002,682.00-10.96%262,784
Mar 3, 20263,090.003,154.003,010.003,012.003,012.00-4.56%111,422
Feb 27, 20263,190.003,246.003,102.003,156.003,156.00-2.77%168,859
Feb 26, 20263,272.003,300.003,214.003,246.003,246.00-1.34%168,448
Feb 25, 20263,340.003,358.003,276.003,290.003,290.00-2.03%111,965
Feb 24, 20263,428.003,430.003,338.003,358.003,358.00-1.70%117,587
Feb 23, 20263,358.003,438.003,330.003,416.003,416.001.73%271,929
Feb 20, 20263,356.003,470.003,270.003,358.003,358.000.06%341,138
Feb 19, 20263,360.003,368.003,206.003,356.003,356.00-0.12%186,477
Feb 13, 20263,384.003,400.003,308.003,360.003,360.00-0.71%138,745
Feb 12, 20263,364.003,394.003,344.003,384.003,384.000.59%80,854
Feb 11, 20263,320.003,376.003,300.003,364.003,364.001.33%109,619
Feb 10, 20263,300.003,346.003,260.003,320.003,320.000.61%92,077
Feb 9, 20263,310.003,360.003,250.003,300.003,300.00-0.30%151,419
Feb 6, 20263,260.003,334.003,160.003,310.003,310.001.66%360,021
Feb 5, 20263,230.003,346.003,212.003,256.003,256.000.06%405,328
Feb 4, 20263,078.003,294.003,078.003,254.003,254.004.70%629,233
Feb 3, 20263,032.003,140.003,014.003,108.003,108.002.57%105,763
Feb 2, 20263,080.003,088.002,992.003,030.003,030.00-1.88%103,761
Jan 30, 20263,100.003,100.003,016.003,088.003,088.00-0.52%121,412
Jan 29, 20263,154.003,154.003,066.003,104.003,104.00-1.65%115,565
Jan 28, 20263,166.003,180.003,120.003,156.003,156.00-0.25%90,074
Jan 27, 20263,188.003,192.003,134.003,164.003,164.00-0.13%58,056
Jan 26, 20263,136.003,208.003,122.003,168.003,168.001.02%103,738
Jan 23, 20263,010.003,162.003,010.003,136.003,136.003.23%235,305
Jan 22, 20263,004.003,046.002,970.003,038.003,038.001.33%123,039
Jan 21, 20263,036.003,036.002,922.002,998.002,998.00-1.25%130,713
Jan 20, 20263,016.003,054.002,918.003,036.003,036.000.66%193,830
Jan 19, 20263,010.003,040.002,924.003,016.003,016.00-0.26%96,161
Jan 16, 20263,042.003,062.003,006.003,024.003,024.00-0.72%104,152
Jan 15, 20263,064.003,080.003,014.003,046.003,046.00-0.59%80,810
Jan 14, 20263,092.003,102.003,056.003,064.003,064.00-0.91%67,615
Jan 13, 20263,144.003,154.003,072.003,092.003,092.00-1.72%92,027
Jan 12, 20263,060.003,162.003,060.003,146.003,146.002.48%104,433
Jan 9, 20263,018.003,102.003,016.003,070.003,070.000.72%80,860
Jan 8, 20263,146.003,154.002,998.003,048.003,048.00-3.05%209,534
Jan 7, 20263,216.003,236.003,062.003,144.003,144.00-2.24%215,697
Jan 6, 20263,230.003,278.003,210.003,216.003,216.00-0.62%185,766
Jan 5, 20263,332.003,332.003,230.003,236.003,236.00-1.04%240,810
Jan 2, 20263,728.003,728.003,202.003,270.003,270.00-12.33%818,099
Dec 30, 20253,660.003,730.003,626.003,730.003,730.001.30%78,882
Dec 29, 20253,598.003,758.003,580.003,682.003,682.001.32%97,370
Dec 26, 20253,660.003,670.003,582.003,634.003,634.00-0.66%91,522
Dec 24, 20253,762.003,762.003,636.003,658.003,658.00-2.30%97,557
Dec 23, 20253,766.003,818.003,696.003,744.003,744.00-1.42%85,293
Dec 22, 20253,788.003,808.003,726.003,798.003,798.000.26%58,916
Dec 19, 20253,750.003,802.003,726.003,788.003,788.000.80%57,422
Dec 18, 20253,792.003,792.003,672.003,758.003,758.00-0.90%137,443
Dec 17, 20253,820.003,840.003,702.003,792.003,792.00-0.73%125,256
Dec 16, 20253,854.003,894.003,792.003,820.003,820.00-0.88%131,745
Dec 15, 20253,806.003,856.003,770.003,854.003,854.00-0.16%111,432
Dec 12, 20253,746.003,982.003,746.003,860.003,860.002.71%491,219
Dec 11, 20253,720.003,790.003,660.003,758.003,758.002.06%103,026
Dec 10, 20253,742.003,770.003,670.003,682.003,682.00-1.60%142,052
Dec 9, 20253,830.003,830.003,656.003,742.003,742.00-2.30%128,176
Dec 8, 20253,806.003,844.003,752.003,830.003,830.000.58%164,138
Dec 5, 20253,620.003,808.003,620.003,808.003,808.005.19%341,857
Dec 4, 20253,666.003,696.003,570.003,620.003,620.00-0.28%109,793
Dec 3, 20253,700.003,702.003,622.003,630.003,630.00-1.73%153,791
Dec 2, 20253,514.003,712.003,500.003,694.003,694.005.12%287,466
Dec 1, 20253,470.003,536.003,436.003,514.003,514.000.69%94,786
Nov 28, 20253,414.003,496.003,410.003,490.003,490.002.05%38,188
Nov 27, 20253,468.003,500.003,400.003,420.003,420.00-1.38%47,000
Nov 26, 20253,450.003,474.003,420.003,468.003,468.000.52%29,105
Nov 25, 20253,462.003,492.003,404.003,450.003,450.00-0.29%96,457
Nov 24, 20253,540.003,568.003,454.003,460.003,460.00-2.15%87,817
Nov 21, 20253,568.003,806.003,500.003,536.003,536.00-1.06%577,045
Nov 20, 20253,502.003,578.003,500.003,574.003,574.002.00%79,554
Nov 19, 20253,470.003,520.003,410.003,504.003,504.001.04%55,476
Nov 18, 20253,508.003,560.003,466.003,468.003,468.00-2.31%78,115
Nov 17, 20253,554.003,554.003,476.003,550.003,550.000.62%69,632
Nov 14, 20253,520.003,600.003,464.003,528.003,528.00-0.68%62,143
Nov 13, 20253,556.003,616.003,544.003,552.003,552.00-0.11%71,100
Nov 12, 20253,518.003,622.003,496.003,556.003,556.001.08%241,957