Skip to main content
SG Co.,Ltd (KOSDAQ:255220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,355.00
-25.00 (-1.05%)
At close: Dec 5, 2025

SG Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,380.002,420.002,320.002,355.002,355.00-1.05%1,503,624
Dec 4, 20252,370.002,405.002,300.002,380.002,380.00-2.06%3,299,752
Dec 3, 20252,595.002,600.002,405.002,430.002,430.00-9.16%4,831,032
Dec 2, 20252,620.002,730.002,555.002,675.002,675.002.10%2,965,908
Dec 1, 20252,595.002,675.002,550.002,620.002,620.001.75%2,445,834
Nov 28, 20252,590.002,615.002,540.002,575.002,575.00-0.58%1,828,890
Nov 27, 20252,550.002,670.002,510.002,590.002,590.00-1.52%3,043,747
Nov 26, 20252,660.002,760.002,550.002,630.002,630.002.14%5,490,786
Nov 25, 20252,505.002,600.002,440.002,575.002,575.001.18%3,417,820
Nov 24, 20252,540.002,670.002,495.002,545.002,545.006.04%10,123,514
Nov 21, 20252,305.002,460.002,205.002,400.002,400.006.43%6,092,602
Nov 20, 20252,200.002,270.002,180.002,255.002,255.005.87%1,685,383
Nov 19, 20252,080.002,160.002,055.002,130.002,130.002.40%672,840
Nov 18, 20252,150.002,165.002,080.002,080.002,080.00-3.93%713,257
Nov 17, 20252,150.002,175.002,065.002,165.002,165.001.17%845,398
Nov 14, 20252,125.002,205.002,125.002,140.002,140.00-2.28%726,964
Nov 13, 20252,130.002,205.002,100.002,190.002,190.004.04%963,047
Nov 12, 20252,105.002,150.002,080.002,105.002,105.001.69%783,786
Nov 11, 20252,055.002,105.002,045.002,070.002,070.000.49%831,229
Nov 10, 20252,040.002,075.002,015.002,060.002,060.001.23%1,141,380
Nov 7, 20252,020.002,075.002,005.002,035.002,035.00-1.93%1,063,764
Nov 6, 20252,125.002,145.002,065.002,075.002,075.00-1.66%821,956
Nov 5, 20252,150.002,155.002,000.002,110.002,110.00-1.86%1,640,934
Nov 4, 20252,170.002,215.002,140.002,150.002,150.00-1.15%893,414
Nov 3, 20252,215.002,235.002,155.002,175.002,175.00-2.68%1,544,136
Oct 31, 20252,270.002,295.002,220.002,235.002,235.00-1.76%818,032
Oct 30, 20252,330.002,330.002,240.002,275.002,275.00-2.36%1,207,896
Oct 29, 20252,330.002,360.002,300.002,330.002,330.00-894,661
Oct 28, 20252,355.002,370.002,310.002,330.002,330.00-1.06%873,369
Oct 27, 20252,340.002,365.002,320.002,355.002,355.000.21%1,260,361
Oct 24, 20252,340.002,370.002,290.002,350.002,350.000.86%1,088,152
Oct 23, 20252,260.002,395.002,250.002,330.002,330.001.08%1,457,319
Oct 22, 20252,245.002,330.002,235.002,305.002,305.00-1.50%1,835,035
Oct 21, 20252,355.002,420.002,320.002,340.002,340.00-0.64%2,326,462
Oct 20, 20252,450.002,450.002,320.002,355.002,355.00-6.92%4,338,895
Oct 17, 20252,395.002,550.002,305.002,530.002,530.0015.26%12,421,600
Oct 16, 20252,235.002,240.002,185.002,195.002,195.00-1.35%731,246
Oct 15, 20252,170.002,240.002,170.002,225.002,225.002.77%814,312
Oct 14, 20252,165.002,235.002,140.002,165.002,165.000.23%1,012,367
Oct 13, 20252,130.002,180.002,115.002,160.002,160.00-0.46%692,410
Oct 10, 20252,185.002,185.002,115.002,170.002,170.000.70%828,310
Oct 2, 20252,110.002,165.002,105.002,155.002,155.002.13%605,588
Oct 1, 20252,120.002,140.002,100.002,110.002,110.00-0.47%441,604
Sep 30, 20252,120.002,135.002,097.002,120.002,120.000.47%406,088
Sep 29, 20252,100.002,170.002,100.002,110.002,110.000.24%637,117
Sep 26, 20252,170.002,185.002,100.002,105.002,105.00-3.00%889,673
Sep 25, 20252,160.002,205.002,155.002,170.002,170.00-0.46%515,282
Sep 24, 20252,185.002,205.002,160.002,180.002,180.00-0.23%641,071
Sep 23, 20252,230.002,235.002,165.002,185.002,185.00-1.35%934,585
Sep 22, 20252,205.002,265.002,195.002,215.002,215.00-0.45%678,371