SGC E&C Co. Ltd. 016250
KRX · South Korea · Industrial Services
KRW 12,090.00+30.00 (+0.25%)
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 12,090.00 | +0.25% | KRW 12,300.00 | KRW 12,300.00 | KRW 11,990.00 | 2.86K |
| 2026-10-01 | KRW 12,060.00 | -0.90% | KRW 12,090.00 | KRW 12,230.00 | KRW 12,000.00 | 773 |
| 2026-09-30 | KRW 12,170.00 | +0.50% | KRW 12,200.00 | KRW 12,360.00 | KRW 12,080.00 | 1.58K |
| 2026-09-29 | KRW 12,110.00 | +0.92% | KRW 12,010.00 | KRW 12,170.00 | KRW 11,880.00 | 2.50K |
| 2026-09-28 | KRW 12,000.00 | +1.01% | KRW 11,870.00 | KRW 12,060.00 | KRW 11,870.00 | 1.09K |
| 2026-09-23 | KRW 11,880.00 | 0.00% | KRW 12,100.00 | KRW 12,100.00 | KRW 11,720.00 | 915 |
| 2026-09-22 | KRW 11,880.00 | -0.17% | KRW 12,200.00 | KRW 12,200.00 | KRW 11,660.00 | 1.40K |
| 2026-09-21 | KRW 11,900.00 | +0.08% | KRW 12,200.00 | KRW 12,200.00 | KRW 11,790.00 | 1.97K |
| 2026-09-18 | KRW 11,890.00 | -0.67% | KRW 12,160.00 | KRW 12,170.00 | KRW 11,820.00 | 1.02K |
| 2026-09-17 | KRW 11,970.00 | +0.84% | KRW 11,870.00 | KRW 12,190.00 | KRW 11,820.00 | 3.04K |
| 2026-09-16 | KRW 11,870.00 | +0.08% | KRW 12,000.00 | KRW 12,130.00 | KRW 11,700.00 | 1.40K |
| 2026-09-15 | KRW 11,860.00 | -0.92% | KRW 11,970.00 | KRW 11,970.00 | KRW 11,610.00 | 1.97K |
| 2026-09-14 | KRW 11,970.00 | +0.08% | KRW 11,960.00 | KRW 11,990.00 | KRW 11,780.00 | 1.30K |
| 2026-09-11 | KRW 11,960.00 | 0.00% | KRW 11,960.00 | KRW 11,960.00 | KRW 11,860.00 | 552 |
| 2026-09-10 | KRW 11,960.00 | +0.42% | KRW 11,910.00 | KRW 12,040.00 | KRW 11,670.00 | 1.91K |
| 2026-09-09 | KRW 11,910.00 | -0.50% | KRW 11,970.00 | KRW 11,970.00 | KRW 11,810.00 | 892 |
| 2026-09-08 | KRW 11,970.00 | +0.50% | KRW 11,910.00 | KRW 12,030.00 | KRW 11,780.00 | 2.01K |
| 2026-09-07 | KRW 11,910.00 | +0.08% | KRW 11,900.00 | KRW 12,020.00 | KRW 11,760.00 | 1.54K |
| 2026-09-04 | KRW 11,900.00 | +3.12% | KRW 11,540.00 | KRW 11,900.00 | KRW 11,540.00 | 2.27K |
| 2026-09-03 | KRW 11,540.00 | -1.45% | KRW 11,710.00 | KRW 12,140.00 | KRW 11,250.00 | 4.74K |
| 2026-09-02 | KRW 11,710.00 | -2.42% | KRW 12,000.00 | KRW 12,000.00 | KRW 11,560.00 | 3.08K |
| 2026-09-01 | KRW 12,000.00 | -1.07% | KRW 12,130.00 | KRW 12,130.00 | KRW 11,860.00 | 2.20K |
| 2026-08-31 | KRW 12,130.00 | 0.00% | KRW 11,900.00 | KRW 12,130.00 | KRW 11,730.00 | 2.04K |
| 2026-08-28 | KRW 12,130.00 | +1.17% | KRW 11,980.00 | KRW 12,300.00 | KRW 11,900.00 | 3.45K |
| 2026-08-27 | KRW 11,990.00 | +0.59% | KRW 11,920.00 | KRW 12,040.00 | KRW 11,680.00 | 3.29K |
| 2026-08-26 | KRW 11,920.00 | +2.14% | KRW 11,670.00 | KRW 12,000.00 | KRW 11,670.00 | 5.80K |
| 2026-08-25 | KRW 11,670.00 | +4.01% | KRW 11,150.00 | KRW 11,700.00 | KRW 10,960.00 | 3.72K |
| 2026-08-24 | KRW 11,220.00 | -0.27% | KRW 11,250.00 | KRW 11,400.00 | KRW 11,140.00 | 1.01K |
| 2026-08-21 | KRW 11,250.00 | -4.50% | KRW 11,780.00 | KRW 11,840.00 | KRW 11,110.00 | 8.06K |
| 2026-08-20 | KRW 11,780.00 | -2.00% | KRW 12,020.00 | KRW 12,200.00 | KRW 11,730.00 | 4.64K |
| 2026-08-19 | KRW 12,020.00 | -1.15% | KRW 12,120.00 | KRW 12,130.00 | KRW 11,710.00 | 1.79K |
| 2026-08-18 | KRW 12,160.00 | -0.49% | KRW 12,220.00 | KRW 12,220.00 | KRW 11,700.00 | 8.73K |
| 2026-08-14 | KRW 12,220.00 | -0.57% | KRW 12,600.00 | KRW 12,600.00 | KRW 11,990.00 | 4.80K |
| 2026-08-13 | KRW 12,290.00 | -1.84% | KRW 12,520.00 | KRW 12,600.00 | KRW 12,180.00 | 4.48K |
| 2026-08-12 | KRW 12,520.00 | +0.08% | KRW 12,600.00 | KRW 12,600.00 | KRW 12,400.00 | 1.33K |
| 2026-08-11 | KRW 12,510.00 | +2.79% | KRW 12,200.00 | KRW 12,600.00 | KRW 12,030.00 | 5.69K |
| 2026-08-10 | KRW 12,170.00 | +1.42% | KRW 11,910.00 | KRW 12,190.00 | KRW 11,750.00 | 3.64K |
| 2026-08-07 | KRW 12,000.00 | +4.80% | KRW 11,900.00 | KRW 12,200.00 | KRW 11,390.00 | 8.31K |
| 2026-08-06 | KRW 11,450.00 | -0.43% | KRW 11,900.00 | KRW 11,900.00 | KRW 11,350.00 | 2.87K |
| 2026-08-05 | KRW 11,500.00 | +2.04% | KRW 11,600.00 | KRW 11,710.00 | KRW 11,270.00 | 4.44K |
| 2026-08-04 | KRW 11,270.00 | +4.06% | KRW 11,000.00 | KRW 11,310.00 | KRW 10,420.00 | 5.42K |
| 2026-08-03 | KRW 10,830.00 | +1.69% | KRW 10,700.00 | KRW 11,400.00 | KRW 10,325.00 | 9.06K |
| 2026-07-31 | KRW 10,650.00 | +6.50% | KRW 10,500.00 | KRW 10,690.00 | KRW 10,260.00 | 5.09K |
| 2026-07-30 | KRW 10,000.00 | -0.99% | KRW 10,100.00 | KRW 10,680.00 | KRW 10,000.00 | 3.71K |
| 2026-07-29 | KRW 10,100.00 | -9.90% | KRW 11,300.00 | KRW 11,300.00 | KRW 9,910.00 | 11.43K |
| 2026-07-28 | KRW 11,210.00 | -7.05% | KRW 12,150.00 | KRW 12,150.00 | KRW 10,500.00 | 16.21K |
| 2026-07-27 | KRW 12,060.00 | +1.69% | KRW 12,070.00 | KRW 12,210.00 | KRW 11,530.00 | 4.26K |
| 2026-07-24 | KRW 11,860.00 | -5.87% | KRW 12,620.00 | KRW 12,630.00 | KRW 11,700.00 | 7.64K |
| 2026-07-23 | KRW 12,600.00 | +10.92% | KRW 11,600.00 | KRW 12,600.00 | KRW 11,270.00 | 15.25K |
| 2026-07-22 | KRW 11,360.00 | +3.46% | KRW 11,250.00 | KRW 11,570.00 | KRW 10,700.00 | 5.59K |
| 2026-07-21 | KRW 10,980.00 | -2.66% | KRW 11,300.00 | KRW 11,420.00 | KRW 10,770.00 | 9.31K |
| 2026-07-20 | KRW 11,280.00 | -2.08% | KRW 11,520.00 | KRW 11,520.00 | KRW 11,000.00 | 4.64K |
| 2026-07-16 | KRW 11,520.00 | +0.17% | KRW 11,900.00 | KRW 11,900.00 | KRW 11,350.00 | 3.53K |
| 2026-07-15 | KRW 11,500.00 | -1.96% | KRW 11,900.00 | KRW 11,910.00 | KRW 11,500.00 | 7.31K |
| 2026-07-14 | KRW 11,730.00 | -2.25% | KRW 12,190.00 | KRW 12,190.00 | KRW 11,600.00 | 5.07K |
| 2026-07-13 | KRW 12,000.00 | -2.60% | KRW 12,850.00 | KRW 12,850.00 | KRW 11,820.00 | 7.09K |
| 2026-07-10 | KRW 12,320.00 | +1.99% | KRW 12,200.00 | KRW 12,880.00 | KRW 12,160.00 | 5.55K |
| 2026-07-09 | KRW 12,080.00 | +0.67% | KRW 12,000.00 | KRW 12,200.00 | KRW 11,890.00 | 4.67K |
| 2026-07-08 | KRW 12,000.00 | -3.15% | KRW 12,270.00 | KRW 12,380.00 | KRW 11,840.00 | 4.26K |
| 2026-07-07 | KRW 12,390.00 | -1.20% | KRW 12,590.00 | KRW 12,590.00 | KRW 11,840.00 | 9.69K |
| 2026-07-06 | KRW 12,540.00 | -0.08% | KRW 12,900.00 | KRW 12,900.00 | KRW 12,150.00 | 6.93K |
| 2026-07-03 | KRW 12,550.00 | +0.40% | KRW 12,260.00 | KRW 13,000.00 | KRW 11,900.00 | 9.70K |
| 2026-07-02 | KRW 12,500.00 | +2.88% | KRW 12,150.00 | KRW 12,920.00 | KRW 11,900.00 | 18.49K |
| 2026-07-01 | KRW 12,150.00 | +4.11% | KRW 11,670.00 | KRW 12,180.00 | KRW 11,520.00 | 5.88K |
| 2026-06-30 | KRW 11,670.00 | -2.18% | KRW 12,190.00 | KRW 12,190.00 | KRW 11,620.00 | 14.00K |
| 2026-06-29 | KRW 11,930.00 | +5.86% | KRW 11,270.00 | KRW 12,200.00 | KRW 10,700.00 | 7.55K |
| 2026-06-26 | KRW 11,270.00 | -0.09% | KRW 11,500.00 | KRW 11,500.00 | KRW 10,490.00 | 9.92K |
| 2026-06-25 | KRW 11,280.00 | +2.45% | KRW 11,020.00 | KRW 11,390.00 | KRW 11,020.00 | 4.65K |
| 2026-06-24 | KRW 11,010.00 | 0.00% | KRW 11,300.00 | KRW 11,400.00 | KRW 10,730.00 | 8.80K |
| 2026-06-23 | KRW 11,010.00 | -4.26% | KRW 11,500.00 | KRW 11,500.00 | KRW 10,920.00 | 9.74K |
| 2026-06-22 | KRW 11,500.00 | 0.00% | KRW 11,500.00 | KRW 11,500.00 | KRW 11,130.00 | 5.44K |
| 2026-06-19 | KRW 11,500.00 | -3.04% | KRW 11,860.00 | KRW 11,860.00 | KRW 11,200.00 | 8.05K |
| 2026-06-18 | KRW 11,860.00 | -2.47% | KRW 12,160.00 | KRW 12,270.00 | KRW 11,740.00 | 7.92K |
| 2026-06-17 | KRW 12,160.00 | -1.38% | KRW 12,900.00 | KRW 12,900.00 | KRW 12,140.00 | 4.53K |
| 2026-06-16 | KRW 12,330.00 | +2.75% | KRW 12,480.00 | KRW 12,900.00 | KRW 12,040.00 | 8.49K |
| 2026-06-15 | KRW 12,000.00 | -1.15% | KRW 12,230.00 | KRW 12,880.00 | KRW 12,000.00 | 7.26K |
| 2026-06-12 | KRW 12,140.00 | +6.40% | KRW 11,440.00 | KRW 12,280.00 | KRW 11,440.00 | 9.45K |
| 2026-06-11 | KRW 11,410.00 | +1.69% | KRW 11,420.00 | KRW 11,420.00 | KRW 11,160.00 | 7.06K |
| 2026-06-10 | KRW 11,220.00 | -1.15% | KRW 11,600.00 | KRW 11,600.00 | KRW 11,010.00 | 10.62K |
| 2026-06-09 | KRW 11,350.00 | -0.70% | KRW 11,900.00 | KRW 11,900.00 | KRW 11,270.00 | 6.98K |
| 2026-06-08 | KRW 11,430.00 | -4.83% | KRW 11,600.00 | KRW 12,190.00 | KRW 11,350.00 | 8.61K |
| 2026-06-05 | KRW 12,010.00 | -2.04% | KRW 12,310.00 | KRW 12,540.00 | KRW 11,600.00 | 8.54K |
| 2026-06-04 | KRW 12,260.00 | -0.65% | KRW 12,600.00 | KRW 12,600.00 | KRW 11,960.00 | 3.24K |
| 2026-06-02 | KRW 12,340.00 | -1.99% | KRW 12,790.00 | KRW 12,790.00 | KRW 11,880.00 | 30.20K |
| 2026-06-01 | KRW 12,590.00 | -6.32% | KRW 13,500.00 | KRW 13,500.00 | KRW 12,300.00 | 15.39K |
| 2026-05-29 | KRW 13,440.00 | +0.67% | KRW 13,980.00 | KRW 13,990.00 | KRW 13,010.00 | 16.10K |
| 2026-05-28 | KRW 13,350.00 | +1.68% | KRW 13,130.00 | KRW 13,580.00 | KRW 12,760.00 | 9.75K |
| 2026-05-27 | KRW 13,130.00 | -4.30% | KRW 13,720.00 | KRW 13,720.00 | KRW 13,130.00 | 9.62K |
| 2026-05-26 | KRW 13,720.00 | -3.11% | KRW 14,700.00 | KRW 14,780.00 | KRW 13,520.00 | 13.16K |
| 2026-05-22 | KRW 14,160.00 | +2.61% | KRW 13,800.00 | KRW 14,630.00 | KRW 13,800.00 | 5.16K |