SG & G Corporation 040610
KRX · South Korea · Technology Services
KRW 3,200.00+40.00 (+1.27%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,160.00 | +0.80% | KRW 3,150.00 | KRW 3,160.00 | KRW 3,115.00 | 11.92K |
| 2026-09-30 | KRW 3,135.00 | -0.32% | KRW 3,165.00 | KRW 3,195.00 | KRW 3,115.00 | 14.53K |
| 2026-09-29 | KRW 3,145.00 | -0.47% | KRW 3,190.00 | KRW 3,195.00 | KRW 3,100.00 | 32.09K |
| 2026-09-28 | KRW 3,160.00 | +0.16% | KRW 3,210.00 | KRW 3,210.00 | KRW 3,140.00 | 18.93K |
| 2026-09-23 | KRW 3,155.00 | -1.41% | KRW 3,200.00 | KRW 3,205.00 | KRW 3,140.00 | 18.89K |
| 2026-09-22 | KRW 3,200.00 | -1.08% | KRW 3,225.00 | KRW 3,230.00 | KRW 3,160.00 | 14.49K |
| 2026-09-21 | KRW 3,235.00 | -0.92% | KRW 3,285.00 | KRW 3,285.00 | KRW 3,195.00 | 13.04K |
| 2026-09-18 | KRW 3,265.00 | +1.71% | KRW 3,230.00 | KRW 3,275.00 | KRW 3,220.00 | 20.84K |
| 2026-09-17 | KRW 3,210.00 | +1.74% | KRW 3,180.00 | KRW 3,275.00 | KRW 3,140.00 | 45.69K |
| 2026-09-16 | KRW 3,155.00 | -0.16% | KRW 3,180.00 | KRW 3,180.00 | KRW 3,105.00 | 21.88K |
| 2026-09-15 | KRW 3,160.00 | +0.16% | KRW 3,155.00 | KRW 3,175.00 | KRW 3,100.00 | 20.74K |
| 2026-09-14 | KRW 3,155.00 | 0.00% | KRW 3,145.00 | KRW 3,165.00 | KRW 3,055.00 | 20.03K |
| 2026-09-11 | KRW 3,155.00 | -0.32% | KRW 3,165.00 | KRW 3,170.00 | KRW 3,100.00 | 7.87K |
| 2026-09-10 | KRW 3,165.00 | +0.32% | KRW 3,130.00 | KRW 3,165.00 | KRW 3,100.00 | 38.26K |
| 2026-09-09 | KRW 3,155.00 | -0.32% | KRW 3,170.00 | KRW 3,175.00 | KRW 3,125.00 | 12.64K |
| 2026-09-08 | KRW 3,165.00 | -0.63% | KRW 3,225.00 | KRW 3,225.00 | KRW 3,130.00 | 9.76K |
| 2026-09-07 | KRW 3,185.00 | +0.79% | KRW 3,165.00 | KRW 3,190.00 | KRW 3,140.00 | 27.80K |
| 2026-09-04 | KRW 3,160.00 | +0.96% | KRW 3,180.00 | KRW 3,180.00 | KRW 3,120.00 | 17.29K |
| 2026-09-03 | KRW 3,130.00 | +0.81% | KRW 3,105.00 | KRW 3,165.00 | KRW 3,080.00 | 54.59K |
| 2026-09-02 | KRW 3,105.00 | -3.12% | KRW 3,205.00 | KRW 3,235.00 | KRW 3,100.00 | 30.99K |
| 2026-09-01 | KRW 3,205.00 | -0.77% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,180.00 | 15.32K |
| 2026-08-31 | KRW 3,230.00 | -1.52% | KRW 3,275.00 | KRW 3,275.00 | KRW 3,180.00 | 31.12K |
| 2026-08-28 | KRW 3,280.00 | +0.92% | KRW 3,245.00 | KRW 3,280.00 | KRW 3,185.00 | 29.22K |
| 2026-08-27 | KRW 3,250.00 | 0.00% | KRW 3,220.00 | KRW 3,295.00 | KRW 3,200.00 | 23.55K |
| 2026-08-26 | KRW 3,250.00 | +1.88% | KRW 3,190.00 | KRW 3,250.00 | KRW 3,150.00 | 8.81K |
| 2026-08-25 | KRW 3,190.00 | +0.63% | KRW 3,125.00 | KRW 3,200.00 | KRW 3,075.00 | 36.32K |
| 2026-08-24 | KRW 3,170.00 | +0.63% | KRW 3,150.00 | KRW 3,180.00 | KRW 3,105.00 | 16.51K |
| 2026-08-21 | KRW 3,150.00 | -1.10% | KRW 3,160.00 | KRW 3,195.00 | KRW 3,100.00 | 19.88K |
| 2026-08-20 | KRW 3,185.00 | +2.25% | KRW 3,120.00 | KRW 3,200.00 | KRW 3,120.00 | 34.76K |
| 2026-08-19 | KRW 3,115.00 | -2.04% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,100.00 | 85.99K |
| 2026-08-18 | KRW 3,180.00 | -0.16% | KRW 3,245.00 | KRW 3,375.00 | KRW 3,140.00 | 86.58K |
| 2026-08-14 | KRW 3,185.00 | -0.31% | KRW 3,220.00 | KRW 3,220.00 | KRW 3,090.00 | 58.04K |
| 2026-08-13 | KRW 3,195.00 | -0.16% | KRW 3,235.00 | KRW 3,240.00 | KRW 3,115.00 | 46.31K |
| 2026-08-12 | KRW 3,200.00 | -0.93% | KRW 3,270.00 | KRW 3,280.00 | KRW 3,170.00 | 14.98K |
| 2026-08-11 | KRW 3,230.00 | +1.89% | KRW 3,145.00 | KRW 3,290.00 | KRW 3,120.00 | 19.53K |
| 2026-08-10 | KRW 3,170.00 | +1.28% | KRW 3,130.00 | KRW 3,190.00 | KRW 3,120.00 | 34.06K |
| 2026-08-07 | KRW 3,130.00 | -0.95% | KRW 3,160.00 | KRW 3,195.00 | KRW 3,080.00 | 24.79K |
| 2026-08-06 | KRW 3,160.00 | -1.25% | KRW 3,160.00 | KRW 3,210.00 | KRW 3,120.00 | 9.15K |
| 2026-08-05 | KRW 3,200.00 | +1.11% | KRW 3,140.00 | KRW 3,225.00 | KRW 3,110.00 | 21.13K |
| 2026-08-04 | KRW 3,165.00 | +6.03% | KRW 3,030.00 | KRW 3,190.00 | KRW 3,000.00 | 40.26K |
| 2026-08-03 | KRW 2,985.00 | +0.84% | KRW 2,950.00 | KRW 3,015.00 | KRW 2,910.00 | 17.39K |
| 2026-07-31 | KRW 2,960.00 | +5.90% | KRW 2,805.00 | KRW 2,960.00 | KRW 2,745.00 | 30.09K |
| 2026-07-30 | KRW 2,795.00 | +1.45% | KRW 2,695.00 | KRW 2,875.00 | KRW 2,685.00 | 59.41K |
| 2026-07-29 | KRW 2,755.00 | -6.77% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,725.00 | 73.81K |
| 2026-07-28 | KRW 2,955.00 | -2.80% | KRW 3,075.00 | KRW 3,075.00 | KRW 2,895.00 | 44.11K |
| 2026-07-27 | KRW 3,040.00 | -0.16% | KRW 3,050.00 | KRW 3,130.00 | KRW 2,990.00 | 18.57K |
| 2026-07-24 | KRW 3,045.00 | -1.46% | KRW 3,060.00 | KRW 3,125.00 | KRW 3,005.00 | 8.37K |
| 2026-07-23 | KRW 3,090.00 | +3.69% | KRW 2,980.00 | KRW 3,125.00 | KRW 2,975.00 | 45.68K |
| 2026-07-22 | KRW 2,980.00 | -1.97% | KRW 3,015.00 | KRW 3,090.00 | KRW 2,970.00 | 31.32K |
| 2026-07-21 | KRW 3,040.00 | +1.67% | KRW 2,970.00 | KRW 3,050.00 | KRW 2,920.00 | 23.21K |
| 2026-07-20 | KRW 2,990.00 | -3.55% | KRW 3,100.00 | KRW 3,200.00 | KRW 2,950.00 | 21.54K |
| 2026-07-16 | KRW 3,100.00 | -3.43% | KRW 3,210.00 | KRW 3,210.00 | KRW 3,000.00 | 39.23K |
| 2026-07-15 | KRW 3,210.00 | +4.39% | KRW 3,025.00 | KRW 3,270.00 | KRW 3,020.00 | 37.44K |
| 2026-07-14 | KRW 3,075.00 | -0.81% | KRW 3,070.00 | KRW 3,167.00 | KRW 2,970.00 | 42.01K |
| 2026-07-13 | KRW 3,100.00 | -2.52% | KRW 3,155.00 | KRW 3,255.00 | KRW 3,000.00 | 27.93K |
| 2026-07-10 | KRW 3,180.00 | +4.61% | KRW 3,025.00 | KRW 3,235.00 | KRW 3,025.00 | 15.40K |
| 2026-07-09 | KRW 3,040.00 | -2.72% | KRW 3,100.00 | KRW 3,190.00 | KRW 2,975.00 | 39.20K |
| 2026-07-08 | KRW 3,125.00 | -3.85% | KRW 3,230.00 | KRW 3,345.00 | KRW 3,000.00 | 68.14K |
| 2026-07-07 | KRW 3,250.00 | -2.84% | KRW 3,345.00 | KRW 3,385.00 | KRW 3,205.00 | 20.23K |
| 2026-07-06 | KRW 3,345.00 | +2.14% | KRW 3,285.00 | KRW 3,345.00 | KRW 3,145.00 | 25.79K |
| 2026-07-03 | KRW 3,275.00 | +2.18% | KRW 3,205.00 | KRW 3,290.00 | KRW 3,170.00 | 21.44K |
| 2026-07-02 | KRW 3,205.00 | -3.32% | KRW 3,260.00 | KRW 3,375.00 | KRW 3,170.00 | 25.16K |
| 2026-07-01 | KRW 3,315.00 | +10.32% | KRW 3,130.00 | KRW 3,395.00 | KRW 3,010.00 | 94.84K |
| 2026-06-30 | KRW 3,005.00 | -0.33% | KRW 3,010.00 | KRW 3,040.00 | KRW 2,900.00 | 22.05K |
| 2026-06-29 | KRW 3,015.00 | +5.24% | KRW 2,685.00 | KRW 3,020.00 | KRW 2,685.00 | 78.05K |
| 2026-06-26 | KRW 2,865.00 | -1.55% | KRW 2,965.00 | KRW 2,980.00 | KRW 2,775.00 | 67.81K |
| 2026-06-25 | KRW 2,910.00 | +0.52% | KRW 2,895.00 | KRW 2,950.00 | KRW 2,855.00 | 16.58K |
| 2026-06-24 | KRW 2,895.00 | +1.40% | KRW 2,855.00 | KRW 2,910.00 | KRW 2,825.00 | 31.59K |
| 2026-06-23 | KRW 2,855.00 | -3.06% | KRW 2,945.00 | KRW 2,990.00 | KRW 2,855.00 | 61.07K |
| 2026-06-22 | KRW 2,945.00 | -2.16% | KRW 3,000.00 | KRW 3,050.00 | KRW 2,920.00 | 48.03K |
| 2026-06-19 | KRW 3,010.00 | -5.79% | KRW 3,180.00 | KRW 3,180.00 | KRW 2,985.00 | 78.53K |
| 2026-06-18 | KRW 3,195.00 | -1.39% | KRW 3,240.00 | KRW 3,295.00 | KRW 3,130.00 | 45.17K |
| 2026-06-17 | KRW 3,240.00 | +1.09% | KRW 3,185.00 | KRW 3,260.00 | KRW 3,170.00 | 37.79K |
| 2026-06-16 | KRW 3,205.00 | +0.63% | KRW 3,240.00 | KRW 3,250.00 | KRW 3,140.00 | 35.60K |
| 2026-06-15 | KRW 3,185.00 | +0.31% | KRW 3,210.00 | KRW 3,275.00 | KRW 3,150.00 | 71.03K |
| 2026-06-12 | KRW 3,175.00 | +2.25% | KRW 3,200.00 | KRW 3,265.00 | KRW 3,130.00 | 28.78K |
| 2026-06-11 | KRW 3,105.00 | -0.80% | KRW 3,105.00 | KRW 3,155.00 | KRW 3,040.00 | 18.85K |
| 2026-06-10 | KRW 3,130.00 | +0.32% | KRW 3,095.00 | KRW 3,160.00 | KRW 3,030.00 | 52.85K |
| 2026-06-09 | KRW 3,120.00 | +3.14% | KRW 3,260.00 | KRW 3,260.00 | KRW 3,030.00 | 62.53K |
| 2026-06-08 | KRW 3,025.00 | -5.76% | KRW 3,155.00 | KRW 3,155.00 | KRW 3,000.00 | 45.70K |
| 2026-06-05 | KRW 3,210.00 | -1.68% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,110.00 | 31.54K |
| 2026-06-04 | KRW 3,265.00 | +2.03% | KRW 3,200.00 | KRW 3,410.00 | KRW 3,165.00 | 31.44K |
| 2026-06-02 | KRW 3,200.00 | +0.79% | KRW 3,105.00 | KRW 3,250.00 | KRW 3,045.00 | 68.79K |
| 2026-06-01 | KRW 3,175.00 | -5.22% | KRW 3,355.00 | KRW 3,355.00 | KRW 3,125.00 | 193.06K |
| 2026-05-29 | KRW 3,350.00 | -1.76% | KRW 3,380.00 | KRW 3,480.00 | KRW 3,345.00 | 57.52K |
| 2026-05-28 | KRW 3,410.00 | -4.08% | KRW 3,500.00 | KRW 3,555.00 | KRW 3,350.00 | 51.78K |
| 2026-05-27 | KRW 3,555.00 | -4.56% | KRW 3,650.00 | KRW 3,785.00 | KRW 3,535.00 | 51.94K |
| 2026-05-26 | KRW 3,725.00 | -3.99% | KRW 3,870.00 | KRW 3,940.00 | KRW 3,715.00 | 50.05K |
| 2026-05-22 | KRW 3,880.00 | +2.78% | KRW 3,840.00 | KRW 3,880.00 | KRW 3,775.00 | 21.64K |
| 2026-05-21 | KRW 3,775.00 | +2.44% | KRW 3,695.00 | KRW 3,845.00 | KRW 3,695.00 | 47.70K |