SGA Solutions Co., Ltd. 184230
KRX · South Korea · Technology Services
KRW 2,050.00+10.00 (+0.49%)
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 2,050.00 | +0.49% | KRW 2,020.00 | KRW 2,070.00 | KRW 2,010.00 | 44.84K |
| 2026-10-01 | KRW 2,040.00 | +0.99% | KRW 2,005.00 | KRW 2,080.00 | KRW 1,984.00 | 57.90K |
| 2026-09-30 | KRW 2,020.00 | -0.49% | KRW 2,030.00 | KRW 2,080.00 | KRW 2,020.00 | 59.55K |
| 2026-09-29 | KRW 2,030.00 | -4.69% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,025.00 |
| 48.50K |
| 2026-09-28 | KRW 2,130.00 | +0.95% | KRW 2,110.00 | KRW 2,175.00 | KRW 2,070.00 | 102.70K |
| 2026-09-23 | KRW 2,110.00 | +0.72% | KRW 2,095.00 | KRW 2,230.00 | KRW 2,055.00 | 164.36K |
| 2026-09-22 | KRW 2,095.00 | -1.41% | KRW 2,125.00 | KRW 2,200.00 | KRW 2,060.00 | 103.41K |
| 2026-09-21 | KRW 2,125.00 | -4.71% | KRW 2,290.00 | KRW 2,290.00 | KRW 2,105.00 | 320.97K |
| 2026-09-18 | KRW 2,230.00 | +4.45% | KRW 2,180.00 | KRW 2,395.00 | KRW 2,100.00 | 502.65K |
| 2026-09-17 | KRW 2,135.00 | -2.29% | KRW 2,185.00 | KRW 2,250.00 | KRW 2,100.00 | 127.64K |
| 2026-09-16 | KRW 2,185.00 | -5.41% | KRW 2,310.00 | KRW 2,350.00 | KRW 2,160.00 | 210.75K |
| 2026-09-15 | KRW 2,310.00 | +0.22% | KRW 2,400.00 | KRW 2,475.00 | KRW 2,140.00 | 1.01M |
| 2026-09-14 | KRW 2,305.00 | +20.37% | KRW 1,954.00 | KRW 2,360.00 | KRW 1,930.00 | 1.53M |
| 2026-09-11 | KRW 1,915.00 | +7.16% | KRW 1,820.00 | KRW 2,105.00 | KRW 1,808.00 | 550.82K |
| 2026-09-10 | KRW 1,787.00 | -2.19% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,760.00 | 25.18K |
| 2026-09-09 | KRW 1,827.00 | +1.50% | KRW 1,800.00 | KRW 1,836.00 | KRW 1,780.00 | 15.05K |
| 2026-09-08 | KRW 1,800.00 | -1.69% | KRW 1,831.00 | KRW 1,850.00 | KRW 1,792.00 | 30.94K |
| 2026-09-07 | KRW 1,831.00 | -0.76% | KRW 1,857.00 | KRW 1,869.00 | KRW 1,802.00 | 13.05K |
| 2026-09-04 | KRW 1,845.00 | +1.37% | KRW 1,821.00 | KRW 1,871.00 | KRW 1,800.00 | 28.19K |
| 2026-09-03 | KRW 1,820.00 | -1.62% | KRW 1,835.00 | KRW 1,870.00 | KRW 1,817.00 | 29.41K |
| 2026-09-02 | KRW 1,850.00 | -2.17% | KRW 1,838.00 | KRW 1,891.00 | KRW 1,816.00 | 18.70K |
| 2026-09-01 | KRW 1,891.00 | -1.97% | KRW 1,919.00 | KRW 1,946.00 | KRW 1,890.00 | 28.28K |
| 2026-08-31 | KRW 1,929.00 | -2.87% | KRW 1,987.00 | KRW 1,987.00 | KRW 1,890.00 | 56.82K |
| 2026-08-28 | KRW 1,986.00 | +6.32% | KRW 1,868.00 | KRW 2,170.00 | KRW 1,868.00 | 326.22K |
| 2026-08-27 | KRW 1,868.00 | -0.53% | KRW 1,878.00 | KRW 1,906.00 | KRW 1,803.00 | 12.30K |
| 2026-08-26 | KRW 1,878.00 | +1.08% | KRW 1,906.00 | KRW 1,906.00 | KRW 1,800.00 | 22.55K |
| 2026-08-25 | KRW 1,858.00 | -0.11% | KRW 1,910.00 | KRW 1,910.00 | KRW 1,785.00 | 44.80K |
| 2026-08-24 | KRW 1,860.00 | 0.00% | KRW 1,860.00 | KRW 1,920.00 | KRW 1,836.00 | 11.82K |
| 2026-08-21 | KRW 1,860.00 | -3.23% | KRW 1,922.00 | KRW 1,925.00 | KRW 1,843.00 | 28.01K |
| 2026-08-20 | KRW 1,922.00 | +0.84% | KRW 1,984.00 | KRW 1,984.00 | KRW 1,885.00 | 33.73K |
| 2026-08-19 | KRW 1,906.00 | -0.37% | KRW 1,893.00 | KRW 1,989.00 | KRW 1,850.00 | 41.00K |
| 2026-08-18 | KRW 1,913.00 | -3.58% | KRW 1,984.00 | KRW 2,010.00 | KRW 1,895.00 | 30.73K |
| 2026-08-14 | KRW 1,984.00 | +0.30% | KRW 1,978.00 | KRW 2,015.00 | KRW 1,964.00 | 20.22K |
| 2026-08-13 | KRW 1,978.00 | -0.85% | KRW 1,995.00 | KRW 2,015.00 | KRW 1,960.00 | 57.78K |
| 2026-08-12 | KRW 1,995.00 | -0.25% | KRW 1,986.00 | KRW 2,090.00 | KRW 1,953.00 | 73.92K |
| 2026-08-11 | KRW 2,000.00 | -0.99% | KRW 2,005.00 | KRW 2,040.00 | KRW 1,987.00 | 18.95K |
| 2026-08-10 | KRW 2,020.00 | +4.94% | KRW 1,930.00 | KRW 2,045.00 | KRW 1,914.00 | 52.86K |
| 2026-08-07 | KRW 1,925.00 | -1.33% | KRW 1,935.00 | KRW 1,982.00 | KRW 1,900.00 | 24.94K |
| 2026-08-06 | KRW 1,951.00 | -1.71% | KRW 1,966.00 | KRW 1,970.00 | KRW 1,886.00 | 56.59K |
| 2026-08-05 | KRW 1,985.00 | +5.81% | KRW 1,876.00 | KRW 1,986.00 | KRW 1,863.00 | 47.10K |
| 2026-08-04 | KRW 1,876.00 | +6.05% | KRW 1,751.00 | KRW 1,880.00 | KRW 1,751.00 | 64.16K |
| 2026-08-03 | KRW 1,769.00 | +2.91% | KRW 1,719.00 | KRW 1,800.00 | KRW 1,702.00 | 37.14K |
| 2026-07-31 | KRW 1,719.00 | +1.78% | KRW 1,739.00 | KRW 1,780.00 | KRW 1,689.00 | 52.12K |
| 2026-07-30 | KRW 1,689.00 | +3.24% | KRW 1,620.00 | KRW 1,800.00 | KRW 1,620.00 | 36.20K |
| 2026-07-29 | KRW 1,636.00 | -7.20% | KRW 1,735.00 | KRW 1,803.00 | KRW 1,623.00 | 90.70K |
| 2026-07-28 | KRW 1,763.00 | -0.06% | KRW 1,764.00 | KRW 1,837.00 | KRW 1,713.00 | 53.01K |
| 2026-07-27 | KRW 1,764.00 | 0.00% | KRW 1,855.00 | KRW 1,855.00 | KRW 1,764.00 | 28.36K |
| 2026-07-24 | KRW 1,764.00 | -7.21% | KRW 1,901.00 | KRW 1,901.00 | KRW 1,762.00 | 37.04K |
| 2026-07-23 | KRW 1,901.00 | +4.39% | KRW 1,821.00 | KRW 1,998.00 | KRW 1,806.00 | 127.31K |
| 2026-07-22 | KRW 1,821.00 | +1.34% | KRW 1,799.00 | KRW 1,884.00 | KRW 1,761.00 | 38.31K |
| 2026-07-21 | KRW 1,797.00 | -0.33% | KRW 1,879.00 | KRW 1,879.00 | KRW 1,736.00 | 29.05K |
| 2026-07-20 | KRW 1,803.00 | -4.15% | KRW 1,879.00 | KRW 1,879.00 | KRW 1,765.00 | 40.20K |
| 2026-07-16 | KRW 1,881.00 | +1.40% | KRW 1,845.00 | KRW 1,889.00 | KRW 1,777.00 | 27.95K |
| 2026-07-15 | KRW 1,855.00 | +6.30% | KRW 1,790.00 | KRW 1,880.00 | KRW 1,765.00 | 41.90K |
| 2026-07-14 | KRW 1,745.00 | 0.00% | KRW 1,731.00 | KRW 1,749.00 | KRW 1,680.00 | 56.10K |
| 2026-07-13 | KRW 1,745.00 | -4.90% | KRW 1,835.00 | KRW 2,000.00 | KRW 1,740.00 | 77.75K |
| 2026-07-10 | KRW 1,835.00 | +5.28% | KRW 1,745.00 | KRW 1,851.00 | KRW 1,745.00 | 42.03K |
| 2026-07-09 | KRW 1,743.00 | +0.40% | KRW 1,736.00 | KRW 1,816.00 | KRW 1,700.00 | 34.70K |
| 2026-07-08 | KRW 1,736.00 | -2.09% | KRW 1,848.00 | KRW 1,848.00 | KRW 1,711.00 | 60.36K |
| 2026-07-07 | KRW 1,773.00 | -0.56% | KRW 1,847.00 | KRW 1,847.00 | KRW 1,735.00 | 54.46K |
| 2026-07-06 | KRW 1,783.00 | -2.62% | KRW 1,886.00 | KRW 1,886.00 | KRW 1,761.00 | 43.98K |
| 2026-07-03 | KRW 1,831.00 | +5.23% | KRW 1,740.00 | KRW 1,850.00 | KRW 1,684.00 | 70.49K |
| 2026-07-02 | KRW 1,740.00 | -4.71% | KRW 1,826.00 | KRW 1,848.00 | KRW 1,735.00 | 106.51K |
| 2026-07-01 | KRW 1,826.00 | -1.14% | KRW 1,847.00 | KRW 1,874.00 | KRW 1,794.00 | 64.44K |
| 2026-06-30 | KRW 1,847.00 | -0.05% | KRW 1,871.00 | KRW 1,934.00 | KRW 1,795.00 | 84.35K |
| 2026-06-29 | KRW 1,848.00 | +3.65% | KRW 1,784.00 | KRW 1,870.00 | KRW 1,772.00 | 71.25K |
| 2026-06-26 | KRW 1,783.00 | +2.35% | KRW 1,742.00 | KRW 1,818.00 | KRW 1,659.00 | 156.63K |
| 2026-06-25 | KRW 1,742.00 | -3.38% | KRW 1,788.00 | KRW 1,836.00 | KRW 1,727.00 | 106.31K |
| 2026-06-24 | KRW 1,803.00 | -2.54% | KRW 1,850.00 | KRW 1,894.00 | KRW 1,766.00 | 149.08K |
| 2026-06-23 | KRW 1,850.00 | -3.44% | KRW 1,903.00 | KRW 1,943.00 | KRW 1,820.00 | 220.47K |
| 2026-06-22 | KRW 1,916.00 | +0.68% | KRW 1,920.00 | KRW 1,944.00 | KRW 1,896.00 | 102.72K |
| 2026-06-19 | KRW 1,903.00 | -6.94% | KRW 2,045.00 | KRW 2,045.00 | KRW 1,897.00 | 256.54K |
| 2026-06-18 | KRW 2,045.00 | -1.68% | KRW 2,080.00 | KRW 2,080.00 | KRW 2,005.00 | 114.95K |
| 2026-06-17 | KRW 2,080.00 | +0.73% | KRW 2,110.00 | KRW 2,150.00 | KRW 2,055.00 | 84.35K |
| 2026-06-16 | KRW 2,065.00 | -2.82% | KRW 2,125.00 | KRW 2,185.00 | KRW 2,050.00 | 169.50K |
| 2026-06-15 | KRW 2,125.00 | -2.97% | KRW 2,220.00 | KRW 2,285.00 | KRW 2,100.00 | 192.79K |
| 2026-06-12 | KRW 2,190.00 | +0.46% | KRW 2,210.00 | KRW 2,290.00 | KRW 2,170.00 | 220.38K |
| 2026-06-11 | KRW 2,180.00 | -3.54% | KRW 2,205.00 | KRW 2,235.00 | KRW 2,125.00 | 158.61K |
| 2026-06-10 | KRW 2,260.00 | -2.38% | KRW 2,290.00 | KRW 2,360.00 | KRW 2,205.00 | 150 |
| 2026-06-09 | KRW 2,315.00 | -7.58% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,315.00 | 290.40K |
| 2026-06-08 | KRW 2,505.00 | -1.96% | KRW 2,450.00 | KRW 2,505.00 | KRW 2,335.00 | 190.61K |
| 2026-06-05 | KRW 2,555.00 | -7.43% | KRW 2,700.00 | KRW 2,710.00 | KRW 2,520.00 | 397.72K |
| 2026-06-04 | KRW 2,760.00 | -3.66% | KRW 2,840.00 | KRW 2,965.00 | KRW 2,750.00 | 204.65K |
| 2026-06-02 | KRW 2,865.00 | -3.54% | KRW 2,930.00 | KRW 2,940.00 | KRW 2,705.00 | 302.31K |
| 2026-06-01 | KRW 2,970.00 | -6.90% | KRW 3,095.00 | KRW 3,110.00 | KRW 2,900.00 | 321.29K |
| 2026-05-29 | KRW 3,190.00 | -6.31% | KRW 3,510.00 | KRW 3,700.00 | KRW 3,165.00 | 391.94K |
| 2026-05-28 | KRW 3,405.00 | -5.42% | KRW 3,730.00 | KRW 3,730.00 | KRW 3,275.00 | 415.77K |
| 2026-05-27 | KRW 3,600.00 | -12.20% | KRW 3,900.00 | KRW 4,000.00 | KRW 3,540.00 | 1.09M |
| 2026-05-26 | KRW 4,100.00 | +6.22% | KRW 4,440.00 | KRW 4,700.00 | KRW 4,100.00 | 4.41M |
| 2026-05-22 | KRW 3,860.00 | +29.97% | KRW 3,245.00 | KRW 3,860.00 | KRW 3,200.00 | 1.09M |