KOSDAQ - Delayed Quote KRW

SGC E&C Co., Ltd. (016250.KQ)

16,630.00
-150.00
(-0.89%)
At close: 3:30:05 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 19, 202516,920.0016,920.0016,350.0016,630.0016,630.004,551
May 16, 202516,950.0016,950.0016,600.0016,780.0016,780.004,815
May 15, 202516,220.0016,490.0016,100.0016,360.0016,360.007,944
May 14, 202516,210.0016,390.0016,080.0016,200.0016,200.005,078
May 13, 202515,930.0016,190.0015,930.0016,080.0016,080.006,566
May 12, 202515,840.0015,990.0015,520.0015,930.0015,930.008,385
May 9, 202515,680.0016,010.0015,680.0015,840.0015,840.001,258
May 8, 202515,890.0016,020.0015,360.0015,840.0015,840.002,275
May 7, 202515,910.0015,910.0015,780.0015,840.0015,840.001,718
May 2, 202515,400.0015,900.0015,400.0015,830.0015,830.004,910
Apr 30, 202515,710.0015,710.0015,250.0015,700.0015,700.003,159
Apr 29, 202515,800.0016,000.0015,640.0015,710.0015,710.003,231
Apr 28, 202515,790.0015,940.0015,600.0015,650.0015,650.003,084
Apr 25, 202516,000.0016,240.0015,550.0015,600.0015,600.005,956
Apr 24, 202515,930.0016,180.0015,880.0016,000.0016,000.004,859
Apr 23, 202516,150.0016,200.0015,800.0015,970.0015,970.006,897
Apr 22, 202515,130.0015,800.0015,110.0015,590.0015,590.0019,880
Apr 21, 202515,120.0015,350.0015,050.0015,100.0015,100.002,319
Apr 18, 202514,800.0015,200.0014,750.0015,120.0015,120.006,811
Apr 17, 202514,110.0014,800.0014,110.0014,800.0014,800.0013,017
Apr 16, 202514,550.0014,600.0013,700.0013,960.0013,960.002,289
Apr 15, 202514,390.0014,500.0014,340.0014,500.0014,500.001,774
Apr 14, 202514,290.0014,400.0014,290.0014,390.0014,390.00482
Apr 11, 202514,130.0014,400.0014,100.0014,130.0014,130.001,083
Apr 10, 202514,250.0014,450.0014,000.0014,090.0014,090.003,530
Apr 9, 202514,000.0014,250.0013,920.0014,000.0014,000.002,482
Apr 8, 202513,990.0014,100.0013,890.0014,000.0014,000.001,240
Apr 7, 202513,230.0014,290.0013,230.0013,910.0013,910.003,873
Apr 4, 202514,360.0014,490.0014,180.0014,350.0014,350.002,160
Apr 3, 202514,480.0014,670.0014,300.0014,470.0014,470.001,651
Apr 2, 202514,590.0014,630.0014,440.0014,480.0014,480.002,277
Apr 1, 202514,310.0014,590.0014,310.0014,560.0014,560.001,065
Mar 31, 202514,450.0014,600.0014,300.0014,350.0014,350.001,982
Mar 28, 202514,700.0014,720.0013,900.0014,710.0014,710.002,354
Mar 27, 202514,630.0014,850.0014,500.0014,810.0014,810.002,509
Mar 26, 202514,590.0014,800.0014,530.0014,800.0014,800.004,295
Mar 25, 202514,600.0014,650.0014,040.0014,600.0014,600.002,991
Mar 24, 202514,300.0014,390.0014,160.0014,330.0014,330.002,781
Mar 21, 202514,150.0014,350.0013,950.0014,300.0014,300.001,131
Mar 20, 202514,180.0014,400.0014,180.0014,260.0014,260.003,107
Mar 19, 202514,100.0014,250.0014,030.0014,220.0014,220.003,320
Mar 18, 202513,870.0014,160.0013,500.0014,030.0014,030.002,024
Mar 17, 202514,060.0014,060.0013,790.0013,870.0013,870.001,450
Mar 14, 202514,140.0014,140.0014,060.0014,130.0014,130.00938
Mar 13, 202514,190.0014,190.0014,050.0014,170.0014,170.00731
Mar 12, 202514,140.0014,250.0014,100.0014,220.0014,220.001,601
Mar 11, 202514,390.0014,500.0014,010.0014,250.0014,250.003,336
Mar 10, 202514,310.0014,500.0014,290.0014,490.0014,490.001,928
Mar 7, 202514,200.0014,490.0013,920.0014,310.0014,310.002,696
Mar 6, 202513,750.0014,450.0013,700.0014,400.0014,400.004,069
Mar 5, 202513,610.0013,750.0013,520.0013,740.0013,740.00779
Mar 4, 202514,050.0014,070.0013,580.0013,610.0013,610.003,163
Feb 28, 202513,980.0014,170.0013,960.0014,070.0014,070.001,997
Feb 27, 202514,110.0014,170.0013,910.0013,980.0013,980.003,488
Feb 26, 202513,880.0014,040.0013,880.0013,920.0013,920.001,309
Feb 25, 202514,100.0014,260.0014,100.0014,160.0014,160.002,282
Feb 24, 202514,250.0014,250.0014,100.0014,100.0014,100.001,429
Feb 21, 202514,180.0014,250.0014,080.0014,230.0014,230.001,190
Feb 20, 202514,000.0014,200.0013,970.0014,190.0014,190.002,455
Feb 19, 202514,150.0014,150.0013,870.0014,130.0014,130.003,087
Feb 18, 202514,070.0014,250.0013,920.0014,090.0014,090.006,869
Feb 17, 202513,840.0014,150.0013,840.0014,070.0014,070.003,045
Feb 14, 202513,970.0014,200.0013,750.0013,920.0013,920.009,843
Feb 13, 202513,640.0014,100.0013,640.0013,970.0013,970.005,724
Feb 12, 202513,530.0013,680.0013,450.0013,680.0013,680.005,586
Feb 11, 202513,400.0013,650.0013,400.0013,600.0013,600.007,164
Feb 10, 202513,600.0013,610.0013,400.0013,400.0013,400.003,839
Feb 7, 202513,700.0013,800.0013,600.0013,610.0013,610.002,511
Feb 6, 202513,340.0013,700.0013,340.0013,620.0013,620.006,001
Feb 5, 202513,190.0013,490.0013,190.0013,340.0013,340.005,801
Feb 4, 202512,870.0013,170.0012,750.0013,170.0013,170.005,381
Feb 3, 202513,150.0013,230.0012,690.0012,870.0012,870.005,297
Jan 31, 202513,010.0013,200.0012,930.0013,150.0013,150.001,678
Jan 24, 202512,910.0013,000.0012,750.0012,990.0012,990.002,988
Jan 23, 202513,150.0013,150.0012,880.0012,910.0012,910.001,981
Jan 22, 202513,210.0013,270.0013,140.0013,150.0013,150.001,057
Jan 21, 202513,060.0013,200.0012,970.0013,160.0013,160.001,575
Jan 20, 202513,000.0013,060.0012,260.0013,060.0013,060.004,213
Jan 17, 202513,040.0013,250.0013,040.0013,060.0013,060.00951
Jan 16, 202513,130.0013,390.0012,730.0013,040.0013,040.002,341
Jan 15, 202513,350.0013,450.0012,640.0013,130.0013,130.002,187
Jan 14, 202513,130.0013,450.0013,130.0013,230.0013,230.001,262
Jan 13, 202513,300.0013,360.0013,130.0013,130.0013,130.00771
Jan 10, 202513,150.0013,500.0013,140.0013,380.0013,380.001,163
Jan 9, 202513,130.0013,890.0013,110.0013,150.0013,150.005,593
Jan 8, 202513,450.0013,560.0013,120.0013,130.0013,130.007,361
Jan 7, 202513,410.0013,510.0013,110.0013,450.0013,450.002,743
Jan 6, 202513,280.0013,500.0013,200.0013,450.0013,450.001,492
Jan 3, 202512,980.0013,450.0012,980.0013,280.0013,280.003,818
Jan 2, 202512,700.0012,990.0012,700.0012,970.0012,970.001,685
Dec 30, 202413,200.0013,280.0012,330.0012,700.0012,700.004,015
Dec 27, 2024 750 Dividend
Dec 27, 202413,600.0013,720.0013,310.0013,310.0013,310.002,533
Dec 26, 202413,610.0013,750.0013,410.0013,710.0012,960.003,935
Dec 24, 202413,370.0013,600.0013,260.0013,520.0012,780.391,498
Dec 23, 202413,060.0013,400.0012,930.0013,370.0012,638.601,826
Dec 20, 202412,900.0013,060.0012,800.0013,060.0012,345.561,581
Dec 19, 202413,220.0013,240.0012,900.0013,030.0012,317.201,706
Dec 18, 202412,900.0013,520.0012,900.0013,220.0012,496.804,701
Dec 17, 202412,730.0012,910.0012,620.0012,900.0012,194.313,279
Dec 16, 202412,900.0012,900.0012,660.0012,700.0012,005.254,051
Dec 13, 202412,570.0012,690.0012,370.0012,650.0011,957.993,546
Dec 12, 202412,230.0012,570.0012,230.0012,370.0011,693.304,089
Dec 11, 202412,250.0012,470.0012,170.0012,340.0011,664.954,028
Dec 10, 202411,810.0012,360.0011,800.0012,250.0011,579.874,588
Dec 9, 202413,000.0013,390.0011,770.0011,800.0011,154.4923,874
Dec 6, 202413,770.0013,800.0013,290.0013,400.0012,666.962,052
Dec 5, 202413,500.0013,800.0013,330.0013,650.0012,903.281,609
Dec 4, 202413,800.0013,910.0013,660.0013,660.0012,912.742,548
Dec 3, 202414,060.0014,270.0013,910.0013,910.0013,149.062,599
Dec 2, 202414,150.0014,200.0013,700.0014,060.0013,290.852,406
Nov 29, 202414,100.0014,220.0013,700.0014,090.0013,319.21527
Nov 28, 202414,110.0014,130.0013,990.0014,100.0013,328.671,466
Nov 27, 202414,010.0014,230.0013,900.0014,030.0013,262.492,783
Nov 26, 202414,100.0014,240.0013,820.0013,900.0013,139.612,174
Nov 25, 202413,940.0014,250.0013,800.0014,100.0013,328.672,088
Nov 22, 202413,820.0014,260.0013,820.0014,080.0013,309.763,441
Nov 21, 202413,860.0014,200.0013,860.0014,100.0013,328.671,054
Nov 20, 202413,950.0014,200.0013,950.0013,980.0013,215.233,535
Nov 19, 202413,800.0014,000.0013,510.0013,950.0013,186.872,285
Nov 18, 202413,900.0014,150.0013,500.0013,800.0013,045.087,099
Nov 15, 202414,000.0014,090.0013,830.0013,900.0013,139.611,637
Nov 14, 202414,590.0014,730.0013,900.0014,000.0013,234.1410,406
Nov 13, 202414,810.0014,900.0014,420.0014,730.0013,924.203,537
Nov 12, 202414,800.0014,950.0014,400.0014,930.0014,113.265,267
Nov 11, 202414,970.0015,010.0014,660.0014,800.0013,990.372,846
Nov 8, 202415,000.0015,010.0014,700.0014,970.0014,151.071,485
Nov 7, 202415,000.0015,050.0014,650.0014,950.0014,132.171,436
Nov 6, 202415,180.0015,230.0014,900.0014,900.0014,084.902,520
Nov 5, 202415,170.0015,290.0015,020.0015,020.0014,198.341,639
Nov 4, 202415,280.0015,280.0014,600.0015,170.0014,340.132,377
Nov 1, 202415,200.0015,200.0014,880.0015,180.0014,349.581,547
Oct 31, 202415,110.0015,210.0014,920.0015,200.0014,368.49933
Oct 29, 202415,510.0015,520.0015,080.0015,170.0014,340.131,762
Oct 28, 202415,630.0015,690.0015,150.0015,260.0014,425.211,937
Oct 25, 202415,530.0015,730.0015,360.0015,520.0014,670.98759
Oct 24, 202415,700.0015,710.0015,460.0015,500.0014,652.08748
Oct 23, 202415,610.0015,730.0015,240.0015,440.0014,595.361,726
Oct 22, 202415,500.0015,580.0015,300.0015,400.0014,557.552,149
Oct 21, 202415,920.0015,950.0015,400.0015,420.0014,576.462,780
Oct 18, 202415,900.0016,060.0015,610.0015,800.0014,935.675,300
Oct 17, 202415,840.0016,030.0015,650.0015,980.0015,105.821,790
Oct 16, 202415,920.0015,990.0015,600.0015,930.0015,058.561,181
Oct 15, 202415,900.0016,050.0015,680.0015,920.0015,049.102,634
Oct 14, 202416,000.0016,070.0015,500.0015,900.0015,030.203,119
Oct 11, 202415,890.0016,020.0015,770.0015,990.0015,115.272,868
Oct 10, 202415,820.0015,890.0015,350.0015,890.0015,020.743,267
Oct 8, 202415,790.0015,930.0015,770.0015,820.0014,954.572,707
Oct 7, 202415,330.0015,910.0015,330.0015,820.0014,954.572,878
Oct 4, 202415,530.0015,650.0015,430.0015,480.0014,633.174,478
Oct 2, 202415,530.0015,630.0015,430.0015,510.0014,661.532,420
Sep 30, 202416,000.0016,000.0015,450.0015,530.0014,680.443,817
Sep 27, 202415,880.0016,060.0015,750.0016,000.0015,124.734,502
Sep 26, 202415,810.0015,960.0015,540.0015,880.0015,011.294,029
Sep 25, 202415,950.0015,950.0015,500.0015,550.0014,699.341,434
Sep 24, 202415,670.0015,800.0015,540.0015,690.0014,831.682,229
Sep 23, 202415,620.0015,870.0015,400.0015,690.0014,831.681,422
Sep 20, 202415,900.0015,900.0015,520.0015,880.0015,011.293,096
Sep 19, 202415,440.0016,000.0015,400.0015,910.0015,039.653,033
Sep 13, 202415,900.0015,900.0015,440.0015,740.0014,878.953,825
Sep 12, 202415,590.0015,940.0015,220.0015,900.0015,030.205,647
Sep 11, 202415,530.0015,850.0015,300.0015,520.0014,670.982,382
Sep 10, 202415,440.0016,150.0015,200.0015,530.0014,680.445,741
Sep 9, 202415,250.0015,600.0015,150.0015,600.0014,746.612,758
Sep 6, 202416,140.0016,140.0015,240.0015,260.0014,425.218,405
Sep 5, 202416,010.0016,130.0015,720.0015,720.0014,860.045,157
Sep 4, 202416,150.0016,450.0015,800.0015,810.0014,945.1216,837
Sep 3, 202416,500.0016,700.0016,340.0016,450.0015,550.114,597
Sep 2, 202416,550.0016,700.0016,350.0016,500.0015,597.3712,237
Aug 30, 202416,620.0016,840.0016,210.0016,400.0015,502.8410,653
Aug 29, 202416,760.0016,760.0016,250.0016,600.0015,691.9013,285
Aug 28, 202416,690.0017,950.0016,350.0016,450.0015,550.1135,491
Aug 27, 202416,650.0016,650.0015,510.0016,210.0015,323.249,256
Aug 26, 202416,970.0016,980.0016,260.0016,670.0015,758.076,588
Aug 23, 202416,990.0016,990.0016,450.0016,930.0016,003.8520,157
Aug 22, 202416,750.0016,900.0016,450.0016,550.0015,644.6411,416
Aug 21, 202416,430.0016,750.0016,110.0016,750.0015,833.7025,083
Aug 20, 202415,860.0016,310.0015,830.0016,250.0015,361.0514,801
Aug 19, 202415,600.0016,530.0015,600.0015,860.0014,992.3820,271
Aug 16, 202416,000.0016,000.0015,750.0015,830.0014,964.0312,368
Aug 14, 202415,770.0015,870.0015,540.0015,860.0014,992.3816,017
Aug 13, 202415,940.0016,120.0015,490.0015,770.0014,907.3119,744
Aug 12, 202416,190.0017,180.0015,790.0015,970.0015,096.3721,528
Aug 9, 202416,730.0016,750.0016,020.0016,170.0015,285.4331,629
Aug 8, 202416,680.0017,330.0015,820.0016,320.0015,427.2251,566
Aug 7, 202417,300.0017,300.0016,160.0016,680.0015,767.5353,509
Aug 6, 202417,300.0017,890.0016,220.0017,010.0016,079.47129,930
Aug 5, 202415,800.0018,740.0015,640.0017,400.0016,448.14539,763
Aug 2, 202415,000.0015,050.0014,730.0014,740.0013,933.651,254
Aug 1, 202414,610.0015,040.0014,600.0015,000.0014,179.43956
Jul 31, 202414,880.0015,000.0014,600.0014,610.0013,810.777,403
Jul 30, 202414,930.0015,020.0014,600.0015,000.0014,179.432,249
Jul 29, 202415,070.0015,150.0014,870.0014,930.0014,113.266,620
Jul 26, 202414,810.0015,070.0014,690.0015,070.0014,245.601,829
Jul 25, 202414,780.0014,900.0014,660.0014,810.0013,999.831,760
Jul 24, 202414,900.0014,990.0014,600.0014,900.0014,084.9014,711
Jul 23, 202414,610.0014,990.0014,510.0014,890.0014,075.452,310
Jul 22, 202415,000.0015,000.0014,000.0014,610.0013,810.774,519
Jul 19, 202415,000.0015,000.0014,760.0014,760.0013,952.567,097
Jul 18, 202414,890.0015,080.0014,610.0015,000.0014,179.432,824
Jul 17, 202414,690.0015,110.0014,690.0014,890.0014,075.452,954
Jul 16, 202414,720.0014,790.0014,500.0014,780.0013,971.472,479
Jul 15, 202415,070.0015,080.0014,650.0014,650.0013,848.586,033
Jul 12, 202414,880.0015,060.0014,880.0014,940.0014,122.71490
Jul 11, 202414,750.0015,000.0014,750.0014,880.0014,066.00517
Jul 10, 202414,950.0015,000.0014,760.0014,870.0014,056.54738
Jul 9, 202414,960.0015,080.0014,760.0014,950.0014,132.172,520
Jul 8, 202415,040.0015,090.0014,830.0014,830.0014,018.733,252
Jul 5, 202414,900.0015,200.0014,900.0015,040.0014,217.24866
Jul 4, 202414,810.0015,550.0014,710.0014,900.0014,084.902,688
Jul 3, 202414,750.0014,900.0014,660.0014,660.0013,858.033,201
Jul 2, 202415,060.0015,130.0014,750.0014,840.0014,028.182,901
Jul 1, 202415,390.0015,390.0014,900.0014,900.0014,084.906,535
Jun 28, 202415,480.0015,500.0015,310.0015,500.0014,652.08319
Jun 27, 202415,200.0015,500.0015,190.0015,200.0014,368.492,566
Jun 26, 202415,300.0015,300.0015,190.0015,200.0014,368.491,584
Jun 25, 202415,250.0016,100.0015,250.0015,300.0014,463.024,383
Jun 24, 202415,640.0015,860.0015,470.0015,630.0014,774.971,191
Jun 21, 202415,500.0015,710.0015,480.0015,640.0014,784.421,308
Jun 20, 202415,740.0015,800.0015,000.0015,610.0014,756.064,327
Jun 19, 202415,700.0015,800.0015,610.0015,610.0014,756.063,009
Jun 18, 202415,700.0015,830.0015,660.0015,810.0014,945.121,345
Jun 17, 202415,930.0015,990.0015,790.0015,830.0014,964.031,389
Jun 14, 202415,990.0016,040.0015,880.0015,990.0015,115.27778
Jun 13, 202415,900.0016,050.0015,900.0015,990.0015,115.27891
Jun 12, 202415,850.0016,070.0015,850.0015,860.0014,992.38849
Jun 11, 202415,940.0016,100.0015,830.0015,860.0014,992.382,515
Jun 10, 202416,740.0016,740.0015,880.0015,940.0015,068.011,324
Jun 7, 202416,320.0016,690.0015,890.0016,110.0015,228.715,047
Jun 5, 202416,360.0016,580.0016,200.0016,400.0015,502.841,180
Jun 4, 202416,310.0016,450.0016,310.0016,330.0015,436.671,042
Jun 3, 202416,260.0016,500.0016,250.0016,450.0015,550.11800
May 31, 202416,160.0016,490.0016,100.0016,260.0015,370.501,468
May 30, 202416,500.0016,520.0016,100.0016,160.0015,275.974,234
May 29, 202416,800.0016,800.0016,320.0016,530.0015,625.73496
May 28, 202416,650.0016,700.0016,200.0016,490.0015,587.921,684
May 27, 202416,450.0016,600.0016,290.0016,310.0015,417.773,739
May 24, 202416,400.0016,490.0016,270.0016,490.0015,587.922,009
May 23, 202416,390.0016,400.0016,100.0016,400.0015,502.841,186
May 22, 202416,100.0016,400.0016,080.0016,400.0015,502.841,833
May 21, 202416,260.0016,480.0016,140.0016,140.0015,257.072,444
May 20, 202416,170.0016,410.0016,170.0016,270.0015,379.963,899