SG Corporation - 004060.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	317	319	319	320	317	273,609
September 26, 2025	322	317	317	322	316	314,025
September 25, 2025	319	322	322	322	319	169,202
September 24, 2025	323	319	319	323	318	321,539
September 23, 2025	325	323	323	327	321	207,608
September 22, 2025	322	324	324	325	322	246,462
September 19, 2025	324	322	322	325	320	182,294
September 18, 2025	321	324	324	324	321	146,702
September 17, 2025	321	321	321	322	319	311,436
September 16, 2025	320	321	321	322	320	196,912
September 15, 2025	321	322	322	322	319	330,708
September 12, 2025	323	321	321	324	320	435,195
September 11, 2025	323	323	323	324	321	289,914
September 10, 2025	321	322	322	325	320	234,435
September 09, 2025	322	321	321	325	320	453,180
September 08, 2025	323	322	322	325	320	219,402
September 05, 2025	320	321	321	323	319	275,294
September 04, 2025	316	319	319	320	315	164,604
September 03, 2025	315	316	316	317	314	130,112
September 02, 2025	315	316	316	317	313	163,678
September 01, 2025	316	315	315	319	314	306,913
August 29, 2025	319	319	319	321	317	224,030
August 28, 2025	318	320	320	321	315	205,747
August 27, 2025	319	319	319	319	315	158,468
August 26, 2025	320	318	318	323	317	318,110
August 25, 2025	320	321	321	324	320	180,070
August 22, 2025	320	321	321	322	318	195,193
August 21, 2025	317	320	320	321	316	179,319
August 20, 2025	317	317	317	319	314	276,528
August 19, 2025	317	319	319	324	312	293,800
August 18, 2025	323	317	317	324	317	328,150
August 14, 2025	319	323	323	326	319	343,051
August 13, 2025	318	320	320	321	316	200,045
August 12, 2025	319	317	317	325	315	877,440
August 11, 2025	330	319	319	332	316	1.42M
August 08, 2025	332	330	330	334	327	277,904
August 07, 2025	325	333	333	333	324	352,483
August 06, 2025	327	327	327	328	322	145,601
August 05, 2025	329	327	327	334	326	262,946
August 04, 2025	320	327	327	327	316	289,768
August 01, 2025	330	320	320	330	318	827,256
July 31, 2025	330	332	332	334	329	274,692
July 30, 2025	330	330	330	333	328	278,664
July 29, 2025	333	332	332	334	327	473,001
July 28, 2025	335	334	334	340	330	490,130
July 25, 2025	339	334	334	340	334	514,392
July 24, 2025	351	339	339	352	339	642,182
July 23, 2025	351	349	349	352	346	281,750
July 22, 2025	351	351	351	354	349	353,358
July 21, 2025	349	353	353	353	348	371,666
July 18, 2025	349	349	349	351	345	263,345
July 17, 2025	351	348	348	351	343	658,022
July 16, 2025	352	349	349	352	346	422,216
July 15, 2025	353	352	352	355	348	517,456
July 14, 2025	350	353	353	356	346	1.16M
July 11, 2025	348	350	350	352	346	457,142
July 10, 2025	346	348	348	351	344	316,218
July 09, 2025	343	346	346	347	339	384,511
July 08, 2025	343	343	343	346	340	992,313
July 07, 2025	347	343	343	349	343	296,417

SG Corporation (004060.KS) KSC