SG Global Co.,Ltd. (KRX:001380)
South Korea
· Delayed Price · Currency is KRW 1,904.00
+94.00 (5.19%)
At close: Dec 5, 2025
SG Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,810.00 | 1,904.00 | 1,810.00 | 1,904.00 | 1,904.00 | 5.19% | 680,828 |
| Dec 4, 2025 | 1,833.00 | 1,848.00 | 1,785.00 | 1,810.00 | 1,810.00 | -0.28% | 219,587 |
| Dec 3, 2025 | 1,850.00 | 1,851.00 | 1,811.00 | 1,815.00 | 1,815.00 | -1.73% | 307,523 |
| Dec 2, 2025 | 1,757.00 | 1,856.00 | 1,750.00 | 1,847.00 | 1,847.00 | 5.12% | 572,250 |
| Dec 1, 2025 | 1,735.00 | 1,768.00 | 1,718.00 | 1,757.00 | 1,757.00 | 0.69% | 188,571 |
| Nov 28, 2025 | 1,707.00 | 1,748.00 | 1,705.00 | 1,745.00 | 1,745.00 | 2.05% | 76,377 |
| Nov 27, 2025 | 1,734.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.38% | 93,999 |
| Nov 26, 2025 | 1,725.00 | 1,737.00 | 1,710.00 | 1,734.00 | 1,734.00 | 0.52% | 57,689 |
| Nov 25, 2025 | 1,731.00 | 1,746.00 | 1,702.00 | 1,725.00 | 1,725.00 | -0.29% | 192,914 |
| Nov 24, 2025 | 1,770.00 | 1,784.00 | 1,727.00 | 1,730.00 | 1,730.00 | -2.15% | 175,635 |
| Nov 21, 2025 | 1,784.00 | 1,903.00 | 1,750.00 | 1,768.00 | 1,768.00 | -1.06% | 1,151,858 |
| Nov 20, 2025 | 1,751.00 | 1,789.00 | 1,750.00 | 1,787.00 | 1,787.00 | 2.00% | 158,733 |
| Nov 19, 2025 | 1,735.00 | 1,760.00 | 1,705.00 | 1,752.00 | 1,752.00 | 1.04% | 110,952 |
| Nov 18, 2025 | 1,754.00 | 1,780.00 | 1,733.00 | 1,734.00 | 1,734.00 | -2.31% | 156,230 |
| Nov 17, 2025 | 1,777.00 | 1,777.00 | 1,738.00 | 1,775.00 | 1,775.00 | 0.62% | 139,265 |
| Nov 14, 2025 | 1,760.00 | 1,800.00 | 1,732.00 | 1,764.00 | 1,764.00 | -0.68% | 124,287 |
| Nov 13, 2025 | 1,778.00 | 1,808.00 | 1,772.00 | 1,776.00 | 1,776.00 | -0.11% | 142,201 |
| Nov 12, 2025 | 1,759.00 | 1,811.00 | 1,748.00 | 1,778.00 | 1,778.00 | 1.08% | 483,914 |
| Nov 11, 2025 | 1,720.00 | 1,765.00 | 1,720.00 | 1,759.00 | 1,759.00 | 1.68% | 239,386 |
| Nov 10, 2025 | 1,724.00 | 1,733.00 | 1,688.00 | 1,730.00 | 1,730.00 | 0.35% | 176,226 |
| Nov 7, 2025 | 1,700.00 | 1,736.00 | 1,693.00 | 1,724.00 | 1,724.00 | -0.46% | 231,463 |
| Nov 6, 2025 | 1,707.00 | 1,735.00 | 1,695.00 | 1,732.00 | 1,732.00 | 1.46% | 228,662 |
| Nov 5, 2025 | 1,719.00 | 1,719.00 | 1,653.00 | 1,707.00 | 1,707.00 | -0.70% | 265,991 |
| Nov 4, 2025 | 1,713.00 | 1,742.00 | 1,690.00 | 1,719.00 | 1,719.00 | 0.12% | 233,576 |
| Nov 3, 2025 | 1,771.00 | 1,780.00 | 1,699.00 | 1,717.00 | 1,717.00 | -3.05% | 452,601 |
| Oct 31, 2025 | 1,732.00 | 1,792.00 | 1,711.00 | 1,771.00 | 1,771.00 | 2.25% | 476,366 |
| Oct 30, 2025 | 1,716.00 | 1,749.00 | 1,700.00 | 1,732.00 | 1,732.00 | 2.24% | 362,840 |
| Oct 29, 2025 | 1,691.00 | 1,710.00 | 1,683.00 | 1,694.00 | 1,694.00 | 0.18% | 102,132 |
| Oct 28, 2025 | 1,702.00 | 1,720.00 | 1,660.00 | 1,691.00 | 1,691.00 | -0.65% | 101,360 |
| Oct 27, 2025 | 1,675.00 | 1,739.00 | 1,655.00 | 1,702.00 | 1,702.00 | 1.61% | 299,387 |
| Oct 24, 2025 | 1,755.00 | 1,766.00 | 1,627.00 | 1,675.00 | 1,675.00 | -4.34% | 766,976 |
| Oct 23, 2025 | 1,744.00 | 1,783.00 | 1,729.00 | 1,751.00 | 1,751.00 | 0.40% | 229,063 |
| Oct 22, 2025 | 1,760.00 | 1,760.00 | 1,704.00 | 1,744.00 | 1,744.00 | - | 144,538 |
| Oct 21, 2025 | 1,730.00 | 1,773.00 | 1,718.00 | 1,744.00 | 1,744.00 | 0.81% | 218,984 |
| Oct 20, 2025 | 1,696.00 | 1,738.00 | 1,679.00 | 1,730.00 | 1,730.00 | 1.35% | 242,240 |
| Oct 17, 2025 | 1,732.00 | 1,732.00 | 1,681.00 | 1,707.00 | 1,707.00 | -0.76% | 200,519 |
| Oct 16, 2025 | 1,790.00 | 1,790.00 | 1,712.00 | 1,720.00 | 1,720.00 | -3.21% | 373,970 |
| Oct 15, 2025 | 1,786.00 | 1,797.00 | 1,764.00 | 1,777.00 | 1,777.00 | -0.78% | 310,773 |
| Oct 14, 2025 | 1,765.00 | 1,802.00 | 1,749.00 | 1,791.00 | 1,791.00 | 1.65% | 768,946 |
| Oct 13, 2025 | 1,623.00 | 1,780.00 | 1,615.00 | 1,762.00 | 1,762.00 | 7.50% | 1,956,038 |
| Oct 10, 2025 | 1,633.00 | 1,653.00 | 1,619.00 | 1,639.00 | 1,639.00 | 0.37% | 227,287 |
| Oct 2, 2025 | 1,632.00 | 1,634.00 | 1,611.00 | 1,633.00 | 1,633.00 | 0.06% | 90,783 |
| Oct 1, 2025 | 1,666.00 | 1,666.00 | 1,617.00 | 1,632.00 | 1,632.00 | -1.15% | 183,280 |
| Sep 30, 2025 | 1,651.00 | 1,667.00 | 1,640.00 | 1,651.00 | 1,651.00 | -0.66% | 46,883 |
| Sep 29, 2025 | 1,647.00 | 1,668.00 | 1,640.00 | 1,662.00 | 1,662.00 | 0.91% | 70,899 |
| Sep 26, 2025 | 1,676.00 | 1,682.00 | 1,630.00 | 1,647.00 | 1,647.00 | -1.73% | 106,936 |
| Sep 25, 2025 | 1,669.00 | 1,685.00 | 1,666.00 | 1,676.00 | 1,676.00 | -0.18% | 53,726 |
| Sep 24, 2025 | 1,680.00 | 1,714.00 | 1,671.00 | 1,679.00 | 1,679.00 | -0.94% | 112,435 |
| Sep 23, 2025 | 1,711.00 | 1,718.00 | 1,687.00 | 1,695.00 | 1,695.00 | -1.34% | 120,709 |
| Sep 22, 2025 | 1,714.00 | 1,729.00 | 1,699.00 | 1,718.00 | 1,718.00 | -0.35% | 120,584 |