Skip to main content
SG Co.,Ltd (KOSDAQ:255220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,315.00
+10.00 (0.43%)
At close: Aug 29, 2025

SG Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,300.002,335.002,275.002,325.00-0.87%662,451
Aug 28, 20252,250.002,335.002,250.002,305.00-0.44%795,390
Aug 27, 20252,325.002,340.002,295.002,295.00--2.13%1,143,995
Aug 26, 20252,395.002,400.002,335.002,345.00-0.21%1,199,901
Aug 25, 20252,335.002,385.002,300.002,340.00--2.09%1,863,318
Aug 22, 20252,440.002,485.002,360.002,390.00--4.59%2,435,742
Aug 21, 20252,480.002,550.002,450.002,505.00--1.38%2,374,002
Aug 20, 20252,725.002,740.002,540.002,540.00--4.15%4,314,039
Aug 19, 20252,695.002,765.002,600.002,650.00-1.73%8,573,526
Aug 18, 20252,470.002,645.002,395.002,605.00-4.62%5,689,439
Aug 14, 20252,295.002,650.002,295.002,490.00-7.79%11,469,440
Aug 13, 20252,440.002,440.002,310.002,310.00--7.60%3,072,038
Aug 12, 20252,430.002,605.002,425.002,500.00--0.99%5,876,312
Aug 11, 20252,595.002,680.002,500.002,525.00-1.20%6,339,324
Aug 8, 20252,630.002,710.002,430.002,495.00-3.31%12,874,050
Aug 7, 20252,270.002,455.002,205.002,415.00-13.38%9,514,176
Aug 6, 20252,150.002,195.002,125.002,130.00--2.07%712,737
Aug 5, 20252,145.002,190.002,130.002,175.00-1.64%786,365
Aug 4, 20252,135.002,180.002,065.002,140.00-0.23%1,128,610
Aug 1, 20252,095.002,170.002,040.002,135.00-1.67%1,147,209
Jul 31, 20252,085.002,110.002,055.002,100.00-1.94%592,790
Jul 30, 20252,070.002,085.002,025.002,060.00--0.24%490,894
Jul 29, 20252,035.002,110.002,025.002,065.00-2.99%999,480
Jul 28, 20252,045.002,055.001,999.002,005.00--2.20%692,837
Jul 25, 20252,075.002,090.002,025.002,050.00--1.20%492,944
Jul 24, 20252,110.002,120.002,065.002,075.00--2.35%716,298
Jul 23, 20252,140.002,140.002,055.002,125.00--0.70%743,869
Jul 22, 20252,125.002,170.002,085.002,140.00--0.70%1,329,290
Jul 21, 20252,025.002,225.002,025.002,155.00-7.75%3,752,409
Jul 18, 20252,000.002,005.001,950.002,000.00--990,251
Jul 17, 20252,005.002,020.001,963.002,000.00--0.50%981,862
Jul 16, 20252,075.002,075.002,000.002,010.00--2.66%883,410
Jul 15, 20252,065.002,140.002,035.002,065.00-2.48%970,274
Jul 14, 20252,040.002,060.002,010.002,015.00--1.95%490,065
Jul 11, 20252,020.002,075.002,020.002,055.00-1.99%595,758
Jul 10, 20252,020.002,025.002,000.002,015.00--0.25%511,145
Jul 9, 20252,040.002,040.002,000.002,020.00--0.49%536,815
Jul 8, 20252,050.002,070.002,015.002,030.00--0.73%532,022
Jul 7, 20252,065.002,090.002,030.002,045.00--2.39%504,085
Jul 4, 20252,140.002,140.002,085.002,095.00--1.64%687,609
Jul 3, 20252,120.002,135.002,080.002,130.00-0.47%765,837
Jul 2, 20252,095.002,140.002,050.002,120.00-1.44%852,742
Jul 1, 20252,220.002,240.002,000.002,090.00--5.86%3,455,955
Jun 30, 20252,250.002,250.002,210.002,220.00--2.20%388,393
Jun 27, 20252,325.002,330.002,255.002,270.00--2.78%433,324
Jun 26, 20252,365.002,365.002,275.002,335.00--1.06%558,744
Jun 25, 20252,380.002,395.002,310.002,360.00-0.43%611,717
Jun 24, 20252,290.002,370.002,280.002,350.00-6.33%1,277,191
Jun 23, 20252,235.002,245.002,205.002,210.00--3.70%585,123
Jun 20, 20252,300.002,335.002,280.002,295.00--558,392