SG CO., LTD. 255220
KRX · South Korea · Non-Energy Minerals
KRW 1,161.00+13.00 (+1.13%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 1,168.00 | +1.74% | KRW 1,151.00 | KRW 1,180.00 | KRW 1,148.00 | 233.83K |
| 2026-10-01 | KRW 1,148.00 | +3.05% | KRW 1,112.00 | KRW 1,161.00 | KRW 1,088.00 | 2.37M |
| 2026-09-30 | KRW 1,114.00 | -2.02% | KRW 1,129.00 | KRW 1,141.00 | KRW 1,106.00 | 1.51M |
| 2026-09-29 | KRW 1,137.00 | -0.26% | KRW 1,135.00 | KRW 1,160.00 | KRW 1,080.00 | 2.47M |
| 2026-09-28 | KRW 1,140.00 | -4.68% | KRW 1,196.00 | KRW 1,230.00 | KRW 1,133.00 | 2.85M |
| 2026-09-23 | KRW 1,196.00 | +6.31% | KRW 1,062.00 | KRW 1,223.00 | KRW 1,053.00 | 9.72M |
| 2026-09-22 | KRW 1,125.00 | +2.37% | KRW 1,102.00 | KRW 1,152.00 | KRW 1,102.00 | 1.42M |
| 2026-09-21 | KRW 1,099.00 | -2.14% | KRW 1,124.00 | KRW 1,135.00 | KRW 1,095.00 | 993.65K |
| 2026-09-18 | KRW 1,123.00 | -0.27% | KRW 1,147.00 | KRW 1,147.00 | KRW 1,111.00 | 995.05K |
| 2026-09-17 | KRW 1,126.00 | +0.99% | KRW 1,144.00 | KRW 1,165.00 | KRW 1,119.00 | 1.21M |
| 2026-09-16 | KRW 1,115.00 | -3.55% | KRW 1,161.00 | KRW 1,165.00 | KRW 1,108.00 | 881.18K |
| 2026-09-15 | KRW 1,156.00 | -1.70% | KRW 1,162.00 | KRW 1,223.00 | KRW 1,148.00 | 789.52K |
| 2026-09-14 | KRW 1,176.00 | -2.41% | KRW 1,207.00 | KRW 1,223.00 | KRW 1,172.00 | 876.29K |
| 2026-09-11 | KRW 1,205.00 | -5.34% | KRW 1,236.00 | KRW 1,268.00 | KRW 1,191.00 | 1.98M |
| 2026-09-10 | KRW 1,273.00 | +4.34% | KRW 1,214.00 | KRW 1,315.00 | KRW 1,183.00 | 1.36M |
| 2026-09-09 | KRW 1,220.00 | -0.65% | KRW 1,227.00 | KRW 1,231.00 | KRW 1,196.00 | 1.05M |
| 2026-09-08 | KRW 1,228.00 | +2.25% | KRW 1,201.00 | KRW 1,261.00 | KRW 1,190.00 | 1.48M |
| 2026-09-07 | KRW 1,201.00 | +6.10% | KRW 1,150.00 | KRW 1,266.00 | KRW 1,150.00 | 2.69M |
| 2026-09-04 | KRW 1,132.00 | -0.70% | KRW 1,141.00 | KRW 1,180.00 | KRW 1,111.00 | 1.63M |
| 2026-09-03 | KRW 1,140.00 | +5.17% | KRW 1,092.00 | KRW 1,188.00 | KRW 1,068.00 | 3.89M |
| 2026-09-02 | KRW 1,084.00 | +0.74% | KRW 1,079.00 | KRW 1,177.00 | KRW 1,071.00 | 3.35M |
| 2026-09-01 | KRW 1,076.00 | -11.51% | KRW 1,210.00 | KRW 1,214.00 | KRW 1,048.00 | 4.40M |
| 2026-08-31 | KRW 1,216.00 | -3.65% | KRW 1,253.00 | KRW 1,253.00 | KRW 1,194.00 | 1.29M |
| 2026-08-28 | KRW 1,262.00 | -2.85% | KRW 1,307.00 | KRW 1,334.00 | KRW 1,255.00 | 970.92K |
| 2026-08-27 | KRW 1,299.00 | -0.84% | KRW 1,300.00 | KRW 1,324.00 | KRW 1,255.00 | 1.64M |
| 2026-08-26 | KRW 1,310.00 | +7.73% | KRW 1,333.00 | KRW 1,466.00 | KRW 1,264.00 | 6.92M |
| 2026-08-25 | KRW 1,216.00 | +1.67% | KRW 1,190.00 | KRW 1,216.00 | KRW 1,160.00 | 590.32K |
| 2026-08-24 | KRW 1,196.00 | -2.69% | KRW 1,258.00 | KRW 1,275.00 | KRW 1,166.00 | 568.39K |
| 2026-08-21 | KRW 1,229.00 | -1.60% | KRW 1,249.00 | KRW 1,257.00 | KRW 1,214.00 | 426.15K |
| 2026-08-20 | KRW 1,249.00 | +0.32% | KRW 1,245.00 | KRW 1,264.00 | KRW 1,239.00 | 559.68K |
| 2026-08-19 | KRW 1,245.00 | -1.81% | KRW 1,260.00 | KRW 1,277.00 | KRW 1,209.00 | 989.35K |
| 2026-08-18 | KRW 1,268.00 | -6.07% | KRW 1,350.00 | KRW 1,354.00 | KRW 1,251.00 | 739.15K |
| 2026-08-14 | KRW 1,350.00 | -2.60% | KRW 1,399.00 | KRW 1,413.00 | KRW 1,325.00 | 629.54K |
| 2026-08-13 | KRW 1,386.00 | -2.12% | KRW 1,450.00 | KRW 1,455.00 | KRW 1,386.00 | 561.20K |
| 2026-08-12 | KRW 1,416.00 | -1.12% | KRW 1,432.00 | KRW 1,454.00 | KRW 1,363.00 | 521.90K |
| 2026-08-11 | KRW 1,432.00 | -2.78% | KRW 1,471.00 | KRW 1,515.00 | KRW 1,413.00 | 864.09K |
| 2026-08-10 | KRW 1,473.00 | +3.95% | KRW 1,417.00 | KRW 1,487.00 | KRW 1,359.00 | 789.86K |
| 2026-08-07 | KRW 1,417.00 | +2.90% | KRW 1,367.00 | KRW 1,418.00 | KRW 1,367.00 | 697.21K |
| 2026-08-06 | KRW 1,377.00 | +0.36% | KRW 1,372.00 | KRW 1,389.00 | KRW 1,345.00 | 693.52K |
| 2026-08-05 | KRW 1,372.00 | +2.62% | KRW 1,338.00 | KRW 1,397.00 | KRW 1,335.00 | 1.05M |
| 2026-08-04 | KRW 1,337.00 | +9.59% | KRW 1,300.00 | KRW 1,427.00 | KRW 1,278.00 | 3.41M |
| 2026-08-03 | KRW 1,220.00 | +2.95% | KRW 1,185.00 | KRW 1,243.00 | KRW 1,132.00 | 762.00K |
| 2026-07-31 | KRW 1,185.00 | +8.52% | KRW 1,102.00 | KRW 1,197.00 | KRW 1,102.00 | 734.46K |
| 2026-07-30 | KRW 1,092.00 | +1.02% | KRW 1,091.00 | KRW 1,126.00 | KRW 1,075.00 | 679.53K |
| 2026-07-29 | KRW 1,081.00 | -4.00% | KRW 1,127.00 | KRW 1,147.00 | KRW 1,035.00 | 1.07M |
| 2026-07-28 | KRW 1,126.00 | -5.22% | KRW 1,180.00 | KRW 1,180.00 | KRW 1,110.00 | 826.36K |
| 2026-07-27 | KRW 1,188.00 | 0.00% | KRW 1,195.00 | KRW 1,235.00 | KRW 1,175.00 | 516.57K |
| 2026-07-24 | KRW 1,188.00 | -3.18% | KRW 1,220.00 | KRW 1,239.00 | KRW 1,173.00 | 740.30K |
| 2026-07-23 | KRW 1,227.00 | +1.57% | KRW 1,208.00 | KRW 1,251.00 | KRW 1,206.00 | 690.23K |
| 2026-07-22 | KRW 1,208.00 | -0.33% | KRW 1,213.00 | KRW 1,329.00 | KRW 1,208.00 | 1.14M |
| 2026-07-21 | KRW 1,212.00 | -6.27% | KRW 1,320.00 | KRW 1,320.00 | KRW 1,161.00 | 1.91M |
| 2026-07-20 | KRW 1,293.09 | -3.28% | KRW 1,336.88 | KRW 1,412.34 | KRW 1,280.05 | 2.04M |
| 2026-07-16 | KRW 1,336.88 | +3.76% | KRW 1,289.36 | KRW 1,583.76 | KRW 1,289.36 | 8.78M |
| 2026-07-15 | KRW 1,288.43 | +0.88% | KRW 1,298.68 | KRW 1,321.04 | KRW 1,258.62 | 1.17M |
| 2026-07-14 | KRW 1,277.25 | -3.04% | KRW 1,308.93 | KRW 1,335.95 | KRW 1,250.24 | 1.18M |
| 2026-07-13 | KRW 1,317.31 | -15.12% | KRW 1,445.88 | KRW 1,468.24 | KRW 1,313.59 | 1.64M |
| 2026-07-10 | KRW 1,552.00 | +4.09% | KRW 1,493.00 | KRW 1,562.00 | KRW 1,493.00 | 1.19M |
| 2026-07-09 | KRW 1,491.00 | +0.13% | KRW 1,480.00 | KRW 1,519.00 | KRW 1,410.00 | 2.46M |
| 2026-07-08 | KRW 1,489.00 | -1.33% | KRW 1,660.00 | KRW 1,961.00 | KRW 1,480.00 | 17.01M |
| 2026-07-07 | KRW 1,509.00 | +7.02% | KRW 1,431.00 | KRW 1,550.00 | KRW 1,410.00 | 1.86M |
| 2026-07-06 | KRW 1,410.00 | +1.73% | KRW 1,419.00 | KRW 1,430.00 | KRW 1,384.00 | 706.82K |
| 2026-07-03 | KRW 1,386.00 | +0.07% | KRW 1,411.00 | KRW 1,429.00 | KRW 1,336.00 | 1.24M |
| 2026-07-02 | KRW 1,385.00 | -6.17% | KRW 1,470.00 | KRW 1,476.00 | KRW 1,382.00 | 1.17M |
| 2026-07-01 | KRW 1,476.00 | 0.00% | KRW 1,476.00 | KRW 1,524.00 | KRW 1,468.00 | 678.55K |
| 2026-06-30 | KRW 1,476.00 | -2.19% | KRW 1,514.00 | KRW 1,515.00 | KRW 1,475.00 | 426.19K |
| 2026-06-29 | KRW 1,509.00 | +6.19% | KRW 1,381.00 | KRW 1,525.00 | KRW 1,381.00 | 985.02K |
| 2026-06-26 | KRW 1,421.00 | -2.67% | KRW 1,462.00 | KRW 1,486.00 | KRW 1,390.00 | 1.22M |
| 2026-06-25 | KRW 1,460.00 | -1.55% | KRW 1,477.00 | KRW 1,574.00 | KRW 1,437.00 | 1.05M |
| 2026-06-24 | KRW 1,483.00 | +1.92% | KRW 1,453.00 | KRW 1,500.00 | KRW 1,437.00 | 1.05M |
| 2026-06-23 | KRW 1,455.00 | -3.90% | KRW 1,511.00 | KRW 1,579.00 | KRW 1,431.00 | 2.41M |
| 2026-06-22 | KRW 1,514.00 | -5.73% | KRW 1,535.00 | KRW 1,584.00 | KRW 1,501.00 | 2.52M |
| 2026-06-19 | KRW 1,606.00 | -26.16% | KRW 1,700.00 | KRW 1,835.00 | KRW 1,535.00 | 9.90M |
| 2026-06-18 | KRW 2,175.00 | -5.64% | KRW 2,285.00 | KRW 2,295.00 | KRW 2,165.00 | 1.44M |
| 2026-06-17 | KRW 2,305.00 | +5.98% | KRW 2,250.00 | KRW 2,370.00 | KRW 2,140.00 | 2.27M |
| 2026-06-16 | KRW 2,175.00 | +1.64% | KRW 2,140.00 | KRW 2,325.00 | KRW 2,080.00 | 2.29M |
| 2026-06-15 | KRW 2,140.00 | +6.73% | KRW 2,180.00 | KRW 2,220.00 | KRW 2,100.00 | 1.62M |
| 2026-06-12 | KRW 2,005.00 | +9.32% | KRW 1,988.00 | KRW 2,130.00 | KRW 1,925.00 | 1.66M |
| 2026-06-11 | KRW 1,834.00 | -2.60% | KRW 1,869.00 | KRW 1,869.00 | KRW 1,805.00 | 857.70K |
| 2026-06-10 | KRW 1,883.00 | +0.70% | KRW 1,860.00 | KRW 1,915.00 | KRW 1,809.00 | 2.37K |
| 2026-06-09 | KRW 1,870.00 | +1.63% | KRW 1,840.00 | KRW 1,901.00 | KRW 1,826.00 | 850.01K |
| 2026-06-08 | KRW 1,840.00 | -6.46% | KRW 1,850.00 | KRW 1,918.00 | KRW 1,811.00 | 1.16M |
| 2026-06-05 | KRW 1,967.00 | +2.13% | KRW 1,915.00 | KRW 2,070.00 | KRW 1,871.00 | 1.59M |
| 2026-06-04 | KRW 1,926.00 | -2.38% | KRW 1,951.00 | KRW 2,020.00 | KRW 1,915.00 | 864.10K |
| 2026-06-02 | KRW 1,973.00 | -1.60% | KRW 1,991.00 | KRW 2,010.00 | KRW 1,900.00 | 1.32M |
| 2026-06-01 | KRW 2,005.00 | -3.14% | KRW 2,010.00 | KRW 2,050.00 | KRW 1,946.00 | 1.47M |
| 2026-05-29 | KRW 2,070.00 | -1.66% | KRW 2,130.00 | KRW 2,160.00 | KRW 2,005.00 | 1.17M |
| 2026-05-28 | KRW 2,105.00 | -2.55% | KRW 2,135.00 | KRW 2,150.00 | KRW 2,045.00 | 1.13M |
| 2026-05-27 | KRW 2,160.00 | -4.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,130.00 | 1.12M |
| 2026-05-26 | KRW 2,250.00 | +0.90% | KRW 2,295.00 | KRW 2,320.00 | KRW 2,225.00 | 1.17M |
| 2026-05-22 | KRW 2,230.00 | +2.06% | KRW 2,220.00 | KRW 2,280.00 | KRW 2,200.00 | 901.51K |