SG GLOBAL CO., LTD 001380
KRX · South Korea · Process Industries
KRW 1,191.00+97.00 (+8.87%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,191.00 | +8.87% | KRW 1,103.00 | KRW 1,268.00 | KRW 1,094.00 | 349.16K |
| 2026-10-01 | KRW 1,094.00 | +5.29% | KRW 1,050.00 | KRW 1,096.00 | KRW 1,048.00 | 97.73K |
| 2026-09-30 | KRW 1,039.00 | -0.10% | KRW 1,040.00 | KRW 1,049.00 | KRW 1,025.00 | 67.93K |
| 2026-09-29 | KRW 1,040.00 | -5.71% | KRW 1,103.00 | KRW 1,124.00 | KRW 1,009.00 | 198.08K |
| 2026-09-28 | KRW 1,103.00 | -2.82% | KRW 1,137.00 | KRW 1,149.00 | KRW 1,101.00 | 91.57K |
| 2026-09-23 | KRW 1,135.00 | -3.07% | KRW 1,172.00 | KRW 1,181.00 | KRW 1,126.00 | 94.87K |
| 2026-09-22 | KRW 1,171.00 | -1.93% | KRW 1,187.00 | KRW 1,205.00 | KRW 1,157.00 | 80.85K |
| 2026-09-21 | KRW 1,194.00 | -0.67% | KRW 1,217.00 | KRW 1,217.00 | KRW 1,180.00 | 21.46K |
| 2026-09-18 | KRW 1,202.00 | +1.01% | KRW 1,192.00 | KRW 1,207.00 | KRW 1,185.00 | 29.15K |
| 2026-09-17 | KRW 1,190.00 | -1.65% | KRW 1,215.00 | KRW 1,215.00 | KRW 1,180.00 | 33.56K |
| 2026-09-16 | KRW 1,210.00 | -0.82% | KRW 1,239.00 | KRW 1,239.00 | KRW 1,186.00 | 50.31K |
| 2026-09-15 | KRW 1,220.00 | -0.89% | KRW 1,231.00 | KRW 1,242.00 | KRW 1,214.00 | 19.37K |
| 2026-09-14 | KRW 1,231.00 | -1.05% | KRW 1,244.00 | KRW 1,245.00 | KRW 1,228.00 | 15.50K |
| 2026-09-11 | KRW 1,244.00 | +0.40% | KRW 1,237.00 | KRW 1,250.00 | KRW 1,225.00 | 36.45K |
| 2026-09-10 | KRW 1,239.00 | -0.08% | KRW 1,240.00 | KRW 1,248.00 | KRW 1,224.00 | 22.23K |
| 2026-09-09 | KRW 1,240.00 | -1.82% | KRW 1,257.00 | KRW 1,268.00 | KRW 1,238.00 | 40.33K |
| 2026-09-08 | KRW 1,263.00 | -1.86% | KRW 1,294.00 | KRW 1,294.00 | KRW 1,250.00 | 107.69K |
| 2026-09-07 | KRW 1,287.00 | -1.61% | KRW 1,319.00 | KRW 1,319.00 | KRW 1,280.00 | 107.72K |
| 2026-09-04 | KRW 1,308.00 | +0.46% | KRW 1,302.00 | KRW 1,319.00 | KRW 1,290.00 | 23.11K |
| 2026-09-03 | KRW 1,302.00 | -0.91% | KRW 1,304.00 | KRW 1,325.00 | KRW 1,301.00 | 21.96K |
| 2026-09-02 | KRW 1,314.00 | -0.08% | KRW 1,315.00 | KRW 1,317.00 | KRW 1,301.00 | 10.24K |
| 2026-09-01 | KRW 1,315.00 | -0.75% | KRW 1,322.00 | KRW 1,330.00 | KRW 1,310.00 | 11.07K |
| 2026-08-31 | KRW 1,325.00 | +1.30% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,308.00 | 18.30K |
| 2026-08-28 | KRW 1,308.00 | -0.08% | KRW 1,323.00 | KRW 1,337.00 | KRW 1,299.00 | 25.13K |
| 2026-08-27 | KRW 1,309.00 | +0.23% | KRW 1,295.00 | KRW 1,327.00 | KRW 1,295.00 | 22.61K |
| 2026-08-26 | KRW 1,306.00 | +0.85% | KRW 1,295.00 | KRW 1,335.00 | KRW 1,295.00 | 20.27K |
| 2026-08-25 | KRW 1,295.00 | +0.47% | KRW 1,279.00 | KRW 1,308.00 | KRW 1,279.00 | 12.57K |
| 2026-08-24 | KRW 1,289.00 | -1.98% | KRW 1,305.00 | KRW 1,314.00 | KRW 1,280.00 | 25.78K |
| 2026-08-21 | KRW 1,315.00 | -1.72% | KRW 1,337.00 | KRW 1,337.00 | KRW 1,271.00 | 42.78K |
| 2026-08-20 | KRW 1,338.00 | -2.55% | KRW 1,359.00 | KRW 1,390.00 | KRW 1,328.00 | 30.85K |
| 2026-08-19 | KRW 1,373.00 | +2.16% | KRW 1,322.00 | KRW 1,373.00 | KRW 1,320.00 | 32.62K |
| 2026-08-18 | KRW 1,344.00 | -1.32% | KRW 1,345.00 | KRW 1,366.00 | KRW 1,322.00 | 48.80K |
| 2026-08-14 | KRW 1,362.00 | -0.58% | KRW 1,370.00 | KRW 1,390.00 | KRW 1,341.00 | 23.00K |
| 2026-08-13 | KRW 1,370.00 | -0.29% | KRW 1,385.00 | KRW 1,395.00 | KRW 1,356.00 | 22.79K |
| 2026-08-12 | KRW 1,374.00 | -0.43% | KRW 1,380.00 | KRW 1,395.00 | KRW 1,353.00 | 47.38K |
| 2026-08-11 | KRW 1,380.00 | -0.22% | KRW 1,366.00 | KRW 1,383.00 | KRW 1,366.00 | 11.92K |
| 2026-08-10 | KRW 1,383.00 | +0.51% | KRW 1,376.00 | KRW 1,392.00 | KRW 1,356.00 | 22.40K |
| 2026-08-07 | KRW 1,376.00 | +0.07% | KRW 1,355.00 | KRW 1,388.00 | KRW 1,343.00 | 12.92K |
| 2026-08-06 | KRW 1,375.00 | -0.58% | KRW 1,383.00 | KRW 1,405.00 | KRW 1,360.00 | 27.59K |
| 2026-08-05 | KRW 1,383.00 | +1.62% | KRW 1,361.00 | KRW 1,412.00 | KRW 1,361.00 | 45.78K |
| 2026-08-04 | KRW 1,361.00 | +3.11% | KRW 1,317.00 | KRW 1,373.00 | KRW 1,308.00 | 24.49K |
| 2026-08-03 | KRW 1,320.00 | +0.15% | KRW 1,307.00 | KRW 1,330.00 | KRW 1,286.00 | 18.22K |
| 2026-07-31 | KRW 1,318.00 | +5.95% | KRW 1,236.00 | KRW 1,319.00 | KRW 1,236.00 | 28.03K |
| 2026-07-30 | KRW 1,244.00 | +1.55% | KRW 1,192.00 | KRW 1,270.00 | KRW 1,190.00 | 22.38K |
| 2026-07-29 | KRW 1,225.00 | -7.06% | KRW 1,317.00 | KRW 1,332.00 | KRW 1,189.00 | 65.70K |
| 2026-07-28 | KRW 1,318.00 | -2.30% | KRW 1,359.00 | KRW 1,365.00 | KRW 1,288.00 | 36.42K |
| 2026-07-27 | KRW 1,349.00 | -2.10% | KRW 1,380.00 | KRW 1,395.00 | KRW 1,349.00 | 19.60K |
| 2026-07-24 | KRW 1,378.00 | -0.65% | KRW 1,387.00 | KRW 1,394.00 | KRW 1,368.00 | 18.02K |
| 2026-07-23 | KRW 1,387.00 | +2.66% | KRW 1,369.00 | KRW 1,387.00 | KRW 1,353.00 | 20.10K |
| 2026-07-22 | KRW 1,351.00 | -1.75% | KRW 1,375.00 | KRW 1,443.00 | KRW 1,351.00 | 27.61K |
| 2026-07-21 | KRW 1,375.00 | +0.07% | KRW 1,365.00 | KRW 1,400.00 | KRW 1,350.00 | 15.94K |
| 2026-07-20 | KRW 1,374.00 | -2.76% | KRW 1,414.00 | KRW 1,419.00 | KRW 1,355.00 | 31.11K |
| 2026-07-16 | KRW 1,413.00 | +3.59% | KRW 1,364.00 | KRW 1,450.00 | KRW 1,355.00 | 84.86K |
| 2026-07-15 | KRW 1,364.00 | +6.07% | KRW 1,275.00 | KRW 1,373.00 | KRW 1,275.00 | 47.42K |
| 2026-07-14 | KRW 1,286.00 | -5.16% | KRW 1,358.00 | KRW 1,363.00 | KRW 1,270.00 | 101.59K |
| 2026-07-13 | KRW 1,356.00 | +1.19% | KRW 1,348.00 | KRW 1,400.00 | KRW 1,325.00 | 52.21K |
| 2026-07-10 | KRW 1,340.00 | +2.45% | KRW 1,281.00 | KRW 1,357.00 | KRW 1,281.00 | 51.58K |
| 2026-07-09 | KRW 1,308.00 | +0.08% | KRW 1,278.00 | KRW 1,330.00 | KRW 1,267.00 | 42.88K |
| 2026-07-08 | KRW 1,307.00 | -1.80% | KRW 1,320.00 | KRW 1,344.00 | KRW 1,263.00 | 36.01K |
| 2026-07-07 | KRW 1,331.00 | +1.14% | KRW 1,305.00 | KRW 1,348.00 | KRW 1,284.00 | 39.70K |
| 2026-07-06 | KRW 1,316.00 | +1.86% | KRW 1,292.00 | KRW 1,349.00 | KRW 1,292.00 | 22.10K |
| 2026-07-03 | KRW 1,292.00 | -2.20% | KRW 1,321.00 | KRW 1,362.00 | KRW 1,263.00 | 65.24K |
| 2026-07-02 | KRW 1,321.00 | +6.96% | KRW 1,225.00 | KRW 1,358.00 | KRW 1,193.00 | 103.67K |
| 2026-07-01 | KRW 1,235.00 | -0.40% | KRW 1,229.00 | KRW 1,289.00 | KRW 1,191.00 | 92.05K |
| 2026-06-30 | KRW 1,240.00 | +0.90% | KRW 1,188.00 | KRW 1,306.00 | KRW 1,188.00 | 79.33K |
| 2026-06-29 | KRW 1,229.00 | +8.09% | KRW 1,126.00 | KRW 1,236.00 | KRW 1,126.00 | 53.34K |
| 2026-06-26 | KRW 1,137.00 | -4.53% | KRW 1,191.00 | KRW 1,230.00 | KRW 1,131.00 | 93.94K |
| 2026-06-25 | KRW 1,191.00 | -4.72% | KRW 1,169.00 | KRW 1,325.00 | KRW 1,169.00 | 139.97K |
| 2026-06-24 | KRW 1,250.00 | -0.87% | KRW 1,261.00 | KRW 1,275.00 | KRW 1,138.00 | 130.72K |
| 2026-06-23 | KRW 1,261.00 | -11.01% | KRW 1,400.00 | KRW 1,400.00 | KRW 1,261.00 | 142.63K |
| 2026-06-22 | KRW 1,417.00 | -0.63% | KRW 1,424.00 | KRW 1,477.00 | KRW 1,380.00 | 78.91K |
| 2026-06-19 | KRW 1,426.00 | -3.32% | KRW 1,475.00 | KRW 1,475.00 | KRW 1,383.00 | 72.05K |
| 2026-06-18 | KRW 1,475.00 | -1.86% | KRW 1,520.00 | KRW 1,520.00 | KRW 1,456.00 | 36.10K |
| 2026-06-17 | KRW 1,503.00 | -0.13% | KRW 1,521.00 | KRW 1,521.00 | KRW 1,481.00 | 31.37K |
| 2026-06-16 | KRW 1,505.00 | +0.47% | KRW 1,515.00 | KRW 1,525.00 | KRW 1,493.00 | 54.18K |
| 2026-06-15 | KRW 1,498.00 | +0.60% | KRW 1,500.00 | KRW 1,540.00 | KRW 1,480.00 | 124.79K |
| 2026-06-12 | KRW 1,489.00 | +3.91% | KRW 1,433.00 | KRW 1,500.00 | KRW 1,433.00 | 88.57K |
| 2026-06-11 | KRW 1,433.00 | +1.13% | KRW 1,413.00 | KRW 1,445.00 | KRW 1,405.00 | 74.45K |
| 2026-06-10 | KRW 1,417.00 | -2.81% | KRW 1,444.00 | KRW 1,518.00 | KRW 1,365.00 | 154.48K |
| 2026-06-09 | KRW 1,458.00 | -1.42% | KRW 1,427.00 | KRW 1,511.00 | KRW 1,427.00 | 57.99K |
| 2026-06-08 | KRW 1,479.00 | -4.33% | KRW 1,545.00 | KRW 1,545.00 | KRW 1,425.00 | 56.50K |
| 2026-06-05 | KRW 1,546.00 | -1.09% | KRW 1,552.00 | KRW 1,567.00 | KRW 1,413.00 | 76.23K |
| 2026-06-04 | KRW 1,563.00 | +4.90% | KRW 1,450.00 | KRW 1,564.00 | KRW 1,411.00 | 117.31K |
| 2026-06-02 | KRW 1,490.00 | 0.00% | KRW 1,490.00 | KRW 1,554.00 | KRW 1,350.00 | 165.13K |
| 2026-06-01 | KRW 1,490.00 | -8.02% | KRW 1,620.00 | KRW 1,620.00 | KRW 1,459.00 | 271.79K |
| 2026-05-29 | KRW 1,620.00 | -6.30% | KRW 1,729.00 | KRW 1,760.00 | KRW 1,612.00 | 134.42K |
| 2026-05-28 | KRW 1,729.00 | -3.46% | KRW 1,776.00 | KRW 1,776.00 | KRW 1,704.00 | 112.95K |
| 2026-05-27 | KRW 1,791.00 | -3.14% | KRW 1,827.00 | KRW 1,849.00 | KRW 1,761.00 | 66.43K |
| 2026-05-26 | KRW 1,849.00 | -0.32% | KRW 1,867.00 | KRW 1,928.00 | KRW 1,843.00 | 83.14K |
| 2026-05-22 | KRW 1,855.00 | +4.39% | KRW 1,777.00 | KRW 1,858.00 | KRW 1,750.00 | 84.56K |