SG Healthcare Co., Ltd. 398120
KRX · South Korea · Health Technology
KRW 2,265.00+35.00 (+1.57%)
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 2,265.00 | +1.57% | KRW 2,215.00 | KRW 2,320.00 | KRW 2,145.00 | 45.22K |
| 2026-10-01 | KRW 2,230.00 | -0.67% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,150.00 | 40.32K |
| 2026-09-30 | KRW 2,245.00 | +9.78% | KRW 2,000.00 | KRW 2,250.00 | KRW 1,990.00 | 112.39K |
| 2026-09-29 | KRW 2,045.00 | -4.88% | KRW 2,150.00 | KRW 2,600.00 | KRW 2,015.00 | 714.84K |
| 2026-09-28 | KRW 2,150.00 | +4.12% | KRW 2,150.00 | KRW 2,170.00 | KRW 2,050.00 | 34.91K |
| 2026-09-23 | KRW 2,065.00 | +1.23% | KRW 2,060.00 | KRW 2,095.00 | KRW 2,020.00 | 25.01K |
| 2026-09-22 | KRW 2,040.00 | +0.25% | KRW 2,025.00 | KRW 2,065.00 | KRW 2,015.00 | 22.89K |
| 2026-09-21 | KRW 2,035.00 | +0.99% | KRW 2,035.00 | KRW 2,040.00 | KRW 2,010.00 | 33.25K |
| 2026-09-18 | KRW 2,015.00 | +0.75% | KRW 2,010.00 | KRW 2,065.00 | KRW 2,000.00 | 28.13K |
| 2026-09-17 | KRW 2,000.00 | +3.31% | KRW 1,920.00 | KRW 2,030.00 | KRW 1,919.00 | 63.81K |
| 2026-09-16 | KRW 1,936.00 | +6.26% | KRW 1,822.00 | KRW 1,950.00 | KRW 1,819.00 | 69.55K |
| 2026-09-15 | KRW 1,822.00 | +1.96% | KRW 1,780.00 | KRW 1,827.00 | KRW 1,780.00 | 27.22K |
| 2026-09-14 | KRW 1,787.00 | +0.39% | KRW 1,780.00 | KRW 1,788.00 | KRW 1,719.00 | 7.80K |
| 2026-09-11 | KRW 1,780.00 | +1.14% | KRW 1,757.00 | KRW 1,800.00 | KRW 1,727.00 | 9.93K |
| 2026-09-10 | KRW 1,760.00 | -1.46% | KRW 1,781.00 | KRW 1,782.00 | KRW 1,727.00 | 13.43K |
| 2026-09-09 | KRW 1,786.00 | +0.28% | KRW 1,777.00 | KRW 1,804.00 | KRW 1,740.00 | 22.89K |
| 2026-09-08 | KRW 1,781.00 | +1.48% | KRW 1,755.00 | KRW 1,785.00 | KRW 1,735.00 | 10.71K |
| 2026-09-07 | KRW 1,755.00 | -3.47% | KRW 1,818.00 | KRW 1,837.00 | KRW 1,755.00 | 42.35K |
| 2026-09-04 | KRW 1,818.00 | +4.90% | KRW 1,785.00 | KRW 1,828.00 | KRW 1,728.00 | 30.01K |
| 2026-09-03 | KRW 1,733.00 | -2.09% | KRW 1,824.00 | KRW 1,824.00 | KRW 1,717.00 | 39.77K |
| 2026-09-02 | KRW 1,770.00 | -0.39% | KRW 1,771.00 | KRW 1,779.00 | KRW 1,747.00 | 11.23K |
| 2026-09-01 | KRW 1,777.00 | -2.74% | KRW 1,827.00 | KRW 1,844.00 | KRW 1,694.00 | 123.02K |
| 2026-08-31 | KRW 1,827.00 | +0.94% | KRW 1,835.00 | KRW 1,835.00 | KRW 1,743.00 | 16.39K |
| 2026-08-28 | KRW 1,810.00 | +4.14% | KRW 1,738.00 | KRW 1,989.00 | KRW 1,706.00 | 37.34K |
| 2026-08-27 | KRW 1,738.00 | +3.82% | KRW 1,680.00 | KRW 1,745.00 | KRW 1,620.00 | 104.78K |
| 2026-08-26 | KRW 1,674.00 | -3.01% | KRW 1,732.00 | KRW 1,780.00 | KRW 1,579.00 | 97.93K |
| 2026-08-25 | KRW 1,726.00 | -5.58% | KRW 1,828.00 | KRW 1,860.00 | KRW 1,699.00 | 99.60K |
| 2026-08-24 | KRW 1,828.00 | -5.72% | KRW 1,913.00 | KRW 1,937.00 | KRW 1,780.00 | 47.16K |
| 2026-08-21 | KRW 1,939.00 | -2.71% | KRW 1,993.00 | KRW 2,035.00 | KRW 1,900.00 | 59.46K |
| 2026-08-20 | KRW 1,993.00 | -0.85% | KRW 2,010.00 | KRW 2,055.00 | KRW 1,991.00 | 35.19K |
| 2026-08-19 | KRW 2,010.00 | -2.43% | KRW 2,040.00 | KRW 2,055.00 | KRW 1,990.00 | 11.94K |
| 2026-08-18 | KRW 2,060.00 | -3.51% | KRW 2,135.00 | KRW 2,150.00 | KRW 2,035.00 | 19.36K |
| 2026-08-14 | KRW 2,135.00 | -2.06% | KRW 2,175.00 | KRW 2,180.00 | KRW 2,050.00 | 28.74K |
| 2026-08-13 | KRW 2,180.00 | -0.46% | KRW 2,170.00 | KRW 2,215.00 | KRW 2,080.00 | 8.43K |
| 2026-08-12 | KRW 2,190.00 | +0.92% | KRW 2,200.00 | KRW 2,260.00 | KRW 2,030.00 | 18.78K |
| 2026-08-11 | KRW 2,170.00 | +0.46% | KRW 2,145.00 | KRW 2,180.00 | KRW 2,115.00 | 5.15K |
| 2026-08-10 | KRW 2,160.00 | +2.13% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,075.00 | 34.24K |
| 2026-08-07 | KRW 2,115.00 | +3.68% | KRW 2,045.00 | KRW 2,200.00 | KRW 2,045.00 | 22.95K |
| 2026-08-06 | KRW 2,040.00 | +2.05% | KRW 2,005.00 | KRW 2,195.00 | KRW 1,995.00 | 47.03K |
| 2026-08-05 | KRW 1,999.00 | +2.94% | KRW 1,950.00 | KRW 2,040.00 | KRW 1,946.00 | 13.73K |
| 2026-08-04 | KRW 1,942.00 | +1.78% | KRW 1,777.00 | KRW 2,020.00 | KRW 1,777.00 | 55.41K |
| 2026-08-03 | KRW 1,908.00 | +0.47% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,862.00 | 15.55K |
| 2026-07-31 | KRW 1,899.00 | +3.09% | KRW 1,920.00 | KRW 1,996.00 | KRW 1,806.00 | 14.26K |
| 2026-07-30 | KRW 1,842.00 | -5.00% | KRW 1,852.00 | KRW 1,939.00 | KRW 1,754.00 | 62.44K |
| 2026-07-29 | KRW 1,939.00 | +1.95% | KRW 1,902.00 | KRW 1,995.00 | KRW 1,782.00 | 102.66K |
| 2026-07-28 | KRW 1,902.00 | -6.07% | KRW 1,924.00 | KRW 1,981.00 | KRW 1,857.00 | 28.90K |
| 2026-07-27 | KRW 2,025.00 | +5.97% | KRW 1,895.00 | KRW 2,025.00 | KRW 1,855.00 | 29.92K |
| 2026-07-24 | KRW 1,911.00 | -1.55% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,890.00 | 18.55K |
| 2026-07-23 | KRW 1,941.00 | +0.05% | KRW 2,035.00 | KRW 2,035.00 | KRW 1,928.00 | 9.23K |
| 2026-07-22 | KRW 1,940.00 | 0.00% | KRW 1,946.00 | KRW 1,988.00 | KRW 1,921.00 | 22.27K |
| 2026-07-21 | KRW 1,940.00 | +1.62% | KRW 1,909.00 | KRW 1,987.00 | KRW 1,880.00 | 8.63K |
| 2026-07-20 | KRW 1,909.00 | -1.29% | KRW 1,934.00 | KRW 1,971.00 | KRW 1,879.00 | 5.54K |
| 2026-07-16 | KRW 1,934.00 | -2.27% | KRW 2,060.00 | KRW 2,060.00 | KRW 1,923.00 | 14.50K |
| 2026-07-15 | KRW 1,979.00 | 0.00% | KRW 1,979.00 | KRW 2,020.00 | KRW 1,930.00 | 42.63K |
| 2026-07-14 | KRW 1,979.00 | +2.97% | KRW 1,922.00 | KRW 2,000.00 | KRW 1,810.00 | 98.24K |
| 2026-07-13 | KRW 1,922.00 | -3.90% | KRW 2,065.00 | KRW 2,065.00 | KRW 1,880.00 | 65.83K |
| 2026-07-10 | KRW 2,000.00 | -4.08% | KRW 2,045.00 | KRW 2,150.00 | KRW 2,000.00 | 74.76K |
| 2026-07-09 | KRW 2,085.00 | +2.46% | KRW 1,955.00 | KRW 2,120.00 | KRW 1,927.00 | 33.25K |
| 2026-07-08 | KRW 2,035.00 | -1.21% | KRW 1,999.00 | KRW 2,100.00 | KRW 1,963.00 | 46.39K |
| 2026-07-07 | KRW 2,060.00 | -2.37% | KRW 2,205.00 | KRW 2,205.00 | KRW 2,030.00 | 13.20K |
| 2026-07-06 | KRW 2,110.00 | +0.48% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,070.00 | 13.93K |
| 2026-07-03 | KRW 2,100.00 | +1.69% | KRW 2,050.00 | KRW 2,105.00 | KRW 2,015.00 | 15.70K |
| 2026-07-02 | KRW 2,065.00 | -2.82% | KRW 2,175.00 | KRW 2,230.00 | KRW 2,035.00 | 54.35K |
| 2026-07-01 | KRW 2,125.00 | +4.94% | KRW 2,025.00 | KRW 2,185.00 | KRW 2,025.00 | 65.44K |
| 2026-06-30 | KRW 2,025.00 | -4.03% | KRW 2,095.00 | KRW 2,170.00 | KRW 2,025.00 | 37.70K |
| 2026-06-29 | KRW 2,110.00 | +5.82% | KRW 1,978.00 | KRW 2,165.00 | KRW 1,978.00 | 49.18K |
| 2026-06-26 | KRW 1,994.00 | -0.30% | KRW 2,000.00 | KRW 2,020.00 | KRW 1,865.00 | 114.27K |
| 2026-06-25 | KRW 2,000.00 | -2.44% | KRW 1,980.00 | KRW 2,170.00 | KRW 1,960.00 | 48.48K |
| 2026-06-24 | KRW 2,050.00 | +1.99% | KRW 1,998.00 | KRW 2,125.00 | KRW 1,960.00 | 78.58K |
| 2026-06-23 | KRW 2,010.00 | -7.37% | KRW 2,125.00 | KRW 2,175.00 | KRW 2,000.00 | 150.83K |
| 2026-06-22 | KRW 2,170.00 | +0.23% | KRW 2,190.00 | KRW 2,220.00 | KRW 2,110.00 | 95.41K |
| 2026-06-19 | KRW 2,165.00 | -4.42% | KRW 2,255.00 | KRW 2,295.00 | KRW 2,145.00 | 111.53K |
| 2026-06-18 | KRW 2,265.00 | -5.63% | KRW 2,360.00 | KRW 2,400.00 | KRW 2,230.00 | 133.03K |
| 2026-06-17 | KRW 2,400.00 | +0.21% | KRW 2,350.00 | KRW 2,445.00 | KRW 2,330.00 | 124.06K |
| 2026-06-16 | KRW 2,395.00 | -0.62% | KRW 2,410.00 | KRW 2,445.00 | KRW 2,310.00 | 196.21K |
| 2026-06-15 | KRW 2,410.00 | +2.12% | KRW 2,345.00 | KRW 2,975.00 | KRW 2,345.00 | 3.84M |
| 2026-06-12 | KRW 2,360.00 | +0.21% | KRW 2,440.00 | KRW 2,440.00 | KRW 2,315.00 | 97.77K |
| 2026-06-11 | KRW 2,355.00 | +1.95% | KRW 2,195.00 | KRW 2,435.00 | KRW 2,195.00 | 37.50K |
| 2026-06-10 | KRW 2,310.00 | -2.74% | KRW 2,405.00 | KRW 2,410.00 | KRW 2,155.00 | 64.45K |
| 2026-06-09 | KRW 2,375.00 | +4.40% | KRW 2,310.00 | KRW 2,420.00 | KRW 2,280.00 | 70.95K |
| 2026-06-08 | KRW 2,275.00 | -10.26% | KRW 2,360.00 | KRW 2,695.00 | KRW 2,255.00 | 71.01K |
| 2026-06-05 | KRW 2,535.00 | +6.07% | KRW 2,410.00 | KRW 2,645.00 | KRW 2,350.00 | 64.26K |
| 2026-06-04 | KRW 2,390.00 | +0.42% | KRW 2,380.00 | KRW 2,490.00 | KRW 2,325.00 | 52.61K |
| 2026-06-02 | KRW 2,380.00 | -4.80% | KRW 2,550.00 | KRW 2,560.00 | KRW 2,305.00 | 53.19K |
| 2026-06-01 | KRW 2,500.00 | +6.16% | KRW 2,410.00 | KRW 2,500.00 | KRW 2,195.00 | 117.17K |
| 2026-05-29 | KRW 2,355.00 | -7.28% | KRW 2,510.00 | KRW 2,560.00 | KRW 2,290.00 | 133.32K |
| 2026-05-28 | KRW 2,540.00 | -1.74% | KRW 2,585.00 | KRW 2,690.00 | KRW 2,465.00 | 102.12K |
| 2026-05-27 | KRW 2,585.00 | -6.17% | KRW 2,740.00 | KRW 2,760.00 | KRW 2,575.00 | 172.64K |
| 2026-05-26 | KRW 2,755.00 | -3.50% | KRW 2,870.00 | KRW 2,985.00 | KRW 2,755.00 | 207.93K |
| 2026-05-22 | KRW 2,855.00 | +1.42% | KRW 2,765.00 | KRW 2,950.00 | KRW 2,765.00 | 386.61K |