Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

SG Co.,Ltd (255220.KQ)

2,570.00
+90.00
+(3.63%)
At close: 3:30:12 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 7, 20252,420.002,590.002,385.002,570.002,570.00831,793
May 2, 20252,500.002,535.002,455.002,480.002,480.00725,644
Apr 30, 20252,435.002,455.002,405.002,430.002,430.00736,688
Apr 29, 20252,510.002,550.002,470.002,495.002,495.00754,001
Apr 28, 20252,515.002,550.002,405.002,510.002,510.001,124,654
Apr 25, 20252,410.002,520.002,370.002,510.002,510.001,371,153
Apr 24, 20252,420.002,425.002,300.002,360.002,360.002,005,150
Apr 23, 20252,420.002,540.002,370.002,520.002,520.002,898,328
Apr 22, 20252,145.002,485.002,145.002,370.002,370.005,815,206
Apr 21, 20252,280.002,285.002,175.002,195.002,195.00944,211
Apr 18, 20252,170.002,225.002,110.002,180.002,180.001,331,008
Apr 17, 20252,065.002,100.002,055.002,075.002,075.00489,830
Apr 16, 20252,140.002,155.002,075.002,080.002,080.00812,680
Apr 15, 20252,105.002,155.002,055.002,145.002,145.00794,386
Apr 14, 20252,160.002,165.002,120.002,125.002,125.00663,718
Apr 11, 20252,035.002,150.002,025.002,145.002,145.00806,488
Apr 10, 20252,025.002,095.002,005.002,090.002,090.00795,337
Apr 9, 20251,980.001,995.001,914.001,938.001,938.001,049,063
Apr 8, 20252,020.002,110.001,994.002,015.002,015.001,334,857
Apr 7, 20252,035.002,040.001,963.001,965.001,965.001,588,607
Apr 4, 20252,095.002,175.002,065.002,145.002,145.00990,397
Apr 3, 20252,095.002,180.002,085.002,155.002,155.001,180,213
Apr 2, 20252,280.002,290.002,185.002,210.002,210.00733,090
Apr 1, 20252,235.002,295.002,220.002,250.002,250.00913,737
Mar 31, 20252,345.002,370.002,195.002,225.002,225.001,132,484
Mar 28, 20252,420.002,455.002,330.002,340.002,340.001,556,129
Mar 27, 20252,400.002,550.002,365.002,460.002,460.001,672,225
Mar 26, 20252,520.002,530.002,405.002,440.002,440.001,381,768
Mar 25, 20252,495.002,580.002,440.002,515.002,515.001,540,943
Mar 24, 20252,470.002,535.002,435.002,520.002,520.001,032,180
Mar 21, 20252,470.002,540.002,450.002,480.002,480.001,334,847
Mar 20, 20252,655.002,655.002,520.002,530.002,530.001,601,997
Mar 19, 20252,810.002,845.002,600.002,655.002,655.002,860,606
Mar 18, 20252,705.002,815.002,645.002,795.002,795.001,791,256
Mar 17, 20252,575.002,710.002,470.002,705.002,705.003,047,405
Mar 14, 20252,615.002,627.002,520.002,575.002,575.001,951,108
Mar 13, 20252,795.002,815.002,600.002,610.002,610.003,189,686
Mar 12, 20252,960.002,980.002,795.002,795.002,795.002,493,142
Mar 11, 20252,785.002,880.002,750.002,875.002,875.001,210,759
Mar 10, 20252,980.002,980.002,830.002,860.002,860.001,294,869
Mar 7, 20252,925.003,005.002,920.002,980.002,980.001,637,968
Mar 6, 20253,000.003,005.002,890.002,945.002,945.001,545,478
Mar 5, 20252,850.003,010.002,850.002,995.002,995.003,572,132
Mar 4, 20252,710.002,857.002,550.002,775.002,775.004,493,245
Feb 28, 20253,030.003,100.002,915.002,945.002,945.003,146,870
Feb 27, 20253,125.003,135.003,025.003,030.003,030.002,059,249
Feb 26, 20253,085.003,165.003,075.003,110.003,110.003,638,107
Feb 25, 20253,105.003,150.003,020.003,035.003,035.002,368,137
Feb 24, 20253,175.003,190.003,080.003,120.003,120.003,158,579
Feb 21, 20253,015.003,130.003,000.003,105.003,105.002,459,717
Feb 20, 20253,080.003,140.003,025.003,055.003,055.003,815,944
Feb 19, 20253,350.003,365.003,135.003,145.003,145.006,403,770
Feb 18, 20253,380.003,395.003,300.003,330.003,330.003,549,197
Feb 17, 20253,260.003,375.003,185.003,315.003,315.004,696,668
Feb 14, 20253,485.003,530.003,265.003,320.003,320.009,526,307
Feb 13, 20253,645.003,955.003,405.003,480.003,480.0038,068,490
Feb 12, 20253,405.003,445.003,310.003,390.003,390.004,558,378
Feb 11, 20253,340.003,485.003,320.003,345.003,345.007,548,876
Feb 10, 20253,440.003,530.003,330.003,380.003,380.007,331,855
Feb 7, 20253,200.003,460.003,165.003,380.003,380.0015,123,620
Feb 6, 20253,145.003,435.003,080.003,205.003,205.0021,577,440
Feb 5, 20252,970.003,000.002,930.002,945.002,945.001,710,358
Feb 4, 20252,910.003,030.002,905.002,985.002,985.002,060,455
Feb 3, 20253,060.003,090.002,890.002,905.002,905.003,247,782
Jan 31, 20253,210.003,230.003,130.003,145.003,145.002,681,684
Jan 24, 20253,145.003,360.003,130.003,320.003,320.005,583,721
Jan 23, 20253,305.003,320.003,115.003,130.003,130.003,652,090
Jan 22, 20253,245.003,345.003,210.003,210.003,210.003,716,066
Jan 21, 20253,350.003,420.003,250.003,255.003,255.005,685,264
Jan 20, 20253,375.003,410.003,245.003,325.003,325.004,701,594
Jan 17, 20253,300.003,450.003,210.003,425.003,425.005,941,637
Jan 16, 20253,270.003,365.003,200.003,310.003,310.005,181,721
Jan 15, 20253,270.003,305.003,205.003,260.003,260.002,820,820
Jan 14, 20253,220.003,380.003,215.003,285.003,285.005,408,521
Jan 13, 20253,235.003,330.003,190.003,260.003,260.006,981,512
Jan 10, 20253,000.003,195.002,965.003,190.003,190.006,456,232
Jan 9, 20253,060.003,085.002,990.003,015.003,015.002,065,996
Jan 8, 20253,040.003,060.002,985.003,010.003,010.002,948,327
Jan 7, 20253,100.003,225.003,045.003,120.003,120.006,776,137
Jan 6, 20252,960.003,045.002,925.003,025.003,025.002,558,489
Jan 3, 20252,935.003,015.002,900.002,990.002,990.002,680,783
Jan 2, 20252,860.002,945.002,790.002,935.002,935.002,935,483
Dec 30, 20242,755.002,885.002,700.002,860.002,860.002,489,602
Dec 27, 20242,890.002,965.002,765.002,815.002,815.003,644,476
Dec 26, 20243,070.003,070.002,830.002,850.002,850.004,303,248
Dec 24, 20243,160.003,180.002,970.003,010.003,010.004,275,962
Dec 23, 20243,225.003,300.003,040.003,165.003,165.006,324,513
Dec 20, 20243,370.003,375.003,185.003,220.003,220.006,175,129
Dec 19, 20243,100.003,400.003,095.003,300.003,300.0011,183,700
Dec 18, 20243,315.003,420.003,205.003,205.003,205.004,264,137
Dec 17, 20243,350.003,440.003,210.003,285.003,285.006,996,625
Dec 16, 20243,045.003,290.003,020.003,250.003,250.007,439,410
Dec 13, 20243,030.003,285.003,020.003,110.003,110.0015,428,360
Dec 12, 20242,930.003,050.002,845.002,990.002,990.006,212,179
Dec 11, 20242,960.003,035.002,885.002,955.002,955.007,430,247
Dec 10, 20242,630.003,080.002,545.002,990.002,990.0025,283,760
Dec 9, 20242,750.002,770.002,400.002,415.002,415.006,171,081
Dec 6, 20242,795.002,830.002,605.002,685.002,685.005,534,402
Dec 5, 20242,895.002,975.002,750.002,845.002,845.005,033,937
Dec 4, 20242,905.003,000.002,830.002,910.002,910.004,693,517
Dec 3, 20242,950.003,085.002,870.003,025.003,025.005,045,000
Dec 2, 20243,030.003,095.002,985.002,995.002,995.003,118,724
Nov 29, 20243,120.003,195.002,935.002,995.002,995.007,440,385
Nov 28, 20243,410.003,410.003,205.003,225.003,225.004,295,961
Nov 27, 20243,580.003,600.003,350.003,375.003,375.007,735,117
Nov 26, 20243,545.003,630.003,435.003,535.003,535.009,107,171
Nov 25, 20243,430.003,665.003,350.003,490.003,490.0018,162,110
Nov 22, 20243,350.003,430.003,235.003,300.003,300.006,587,435
Nov 21, 20243,395.003,505.003,260.003,415.003,415.0016,816,490
Nov 20, 20243,200.003,380.003,200.003,250.003,250.008,739,880
Nov 19, 20243,580.003,580.003,240.003,350.003,350.0014,253,460
Nov 18, 20243,565.003,790.003,555.003,655.003,655.0017,464,170
Nov 15, 20242,915.003,880.002,860.003,745.003,745.0065,538,970
Nov 14, 20243,180.003,305.002,975.003,020.003,020.0012,625,560
Nov 13, 20243,495.003,545.003,165.003,260.003,260.0014,325,230
Nov 12, 20243,750.003,795.003,430.003,480.003,480.0016,704,720
Nov 11, 20243,700.003,900.003,645.003,700.003,700.0026,149,060
Nov 8, 20243,500.003,740.003,420.003,635.003,635.0036,354,870
Nov 7, 20242,955.003,690.002,910.003,435.003,435.0066,863,820
Nov 6, 20242,430.003,155.002,350.003,140.003,140.0048,461,950
Nov 5, 20242,515.002,605.002,345.002,430.002,430.005,981,228
Nov 4, 20242,515.002,580.002,400.002,485.002,485.006,178,879
Nov 1, 20242,900.002,900.002,485.002,680.002,680.0011,387,950
Oct 31, 20243,005.003,045.002,890.002,970.002,970.005,306,497
Oct 30, 20242,930.003,115.002,890.003,010.003,010.0015,434,720
Oct 29, 20243,130.003,130.002,825.002,865.002,865.008,703,160
Oct 28, 20243,000.003,005.002,860.002,990.002,990.005,191,521
Oct 25, 20242,875.003,110.002,790.002,985.002,985.0010,186,710
Oct 24, 20243,100.003,205.002,830.002,930.002,930.009,547,941
Oct 23, 20243,070.003,310.002,960.003,135.003,135.0031,543,160
Oct 22, 20242,880.003,005.002,790.002,875.002,875.0012,839,850
Oct 21, 20242,810.003,020.002,775.002,855.002,855.008,060,354
Oct 18, 20242,860.002,930.002,655.002,870.002,870.008,880,859
Oct 17, 20242,880.002,975.002,800.002,810.002,810.006,035,277
Oct 16, 20242,800.002,975.002,750.002,950.002,950.008,402,008
Oct 15, 20242,870.002,955.002,750.002,820.002,820.0012,907,760
Oct 14, 20242,860.002,890.002,720.002,745.002,745.007,085,258
Oct 11, 20242,535.002,910.002,500.002,860.002,860.0024,244,400
Oct 10, 20242,320.002,520.002,310.002,495.002,495.006,742,923
Oct 8, 20242,340.002,415.002,230.002,280.002,280.004,124,239
Oct 7, 20242,200.002,325.002,190.002,230.002,230.001,689,030
Oct 4, 20242,210.002,245.002,175.002,200.002,200.00901,587
Oct 2, 20242,235.002,250.002,185.002,195.002,195.001,791,113
Sep 30, 20242,305.002,310.002,255.002,285.002,285.001,386,095
Sep 27, 20242,360.002,360.002,270.002,325.002,325.001,958,150
Sep 26, 20242,350.002,385.002,325.002,355.002,355.002,218,444
Sep 25, 20242,420.002,450.002,300.002,335.002,335.002,735,107
Sep 24, 20242,500.002,560.002,355.002,405.002,405.004,096,076
Sep 23, 20242,590.002,655.002,490.002,490.002,490.002,348,193
Sep 20, 20242,570.002,650.002,550.002,610.002,610.002,681,010
Sep 19, 20242,540.002,610.002,450.002,530.002,530.001,969,076
Sep 13, 20242,570.002,625.002,530.002,560.002,560.002,077,142
Sep 12, 20242,585.002,640.002,530.002,625.002,625.002,646,825
Sep 11, 20242,825.002,855.002,510.002,540.002,540.009,611,209
Sep 10, 20242,750.002,895.002,650.002,825.002,825.009,335,473
Sep 9, 20242,575.002,765.002,565.002,715.002,715.004,415,085
Sep 6, 20242,565.002,665.002,460.002,600.002,600.003,056,261
Sep 5, 20242,800.002,845.002,575.002,600.002,600.004,923,384
Sep 4, 20242,600.002,850.002,585.002,775.002,775.006,737,953
Sep 3, 20242,555.002,760.002,525.002,710.002,710.005,147,738
Sep 2, 20242,595.002,750.002,540.002,620.002,620.003,255,956
Aug 30, 20242,620.002,625.002,550.002,595.002,595.002,294,574
Aug 29, 20242,635.002,720.002,610.002,620.002,620.002,372,059
Aug 28, 20242,795.002,820.002,670.002,705.002,705.004,284,234
Aug 27, 20242,595.002,860.002,530.002,785.002,785.007,602,046
Aug 26, 20242,780.002,810.002,580.002,650.002,650.005,823,775
Aug 23, 20242,920.002,965.002,765.002,870.002,870.006,979,211
Aug 22, 20242,830.003,025.002,730.002,870.002,870.0013,811,580
Aug 21, 20242,755.002,965.002,655.002,870.002,870.0015,353,920
Aug 20, 20242,745.002,975.002,685.002,730.002,730.007,407,790
Aug 19, 20242,815.002,930.002,700.002,800.002,800.007,127,392
Aug 16, 20242,910.003,075.002,810.002,950.002,950.0011,067,080
Aug 14, 20243,245.003,700.003,070.003,125.003,125.0031,937,980
Aug 13, 20243,275.003,450.003,135.003,155.003,155.007,613,113
Aug 12, 20243,100.003,440.002,940.003,400.003,400.008,802,865
Aug 9, 20243,130.003,360.003,075.003,180.003,180.007,767,265
Aug 8, 20243,290.003,485.003,130.003,190.003,190.006,932,191
Aug 7, 20243,490.003,680.003,350.003,400.003,400.0012,826,160
Aug 6, 20242,885.003,495.002,775.003,400.003,400.0022,163,250
Aug 5, 20243,030.003,145.002,415.002,720.002,720.0013,834,560
Aug 2, 20243,400.003,420.003,065.003,295.003,295.0011,835,040
Aug 1, 20243,300.003,745.003,290.003,490.003,490.0012,521,900
Jul 31, 20243,670.004,005.003,305.003,520.003,520.0036,298,870
Jul 30, 20242,990.003,385.002,830.003,260.003,260.0019,186,150
Jul 29, 20242,800.003,040.002,775.002,940.002,940.0012,095,620
Jul 26, 20242,795.003,050.002,715.002,930.002,930.0047,134,430
Jul 25, 20242,325.002,795.002,220.002,795.002,795.0075,455,900
Jul 24, 20242,325.002,355.002,125.002,150.002,150.0012,175,970
Jul 23, 20242,110.002,430.002,060.002,425.002,425.0021,687,520
Jul 22, 20242,070.002,250.002,060.002,250.002,250.005,881,728
Jul 19, 20241,944.001,993.001,920.001,987.001,987.002,697,001
Jul 18, 20241,872.001,976.001,860.001,976.001,976.003,321,104
Jul 17, 20241,938.002,125.001,911.001,915.001,915.0025,123,990
Jul 16, 20241,900.002,040.001,844.001,911.001,911.0043,675,000
Jul 15, 20241,535.001,913.001,525.001,878.001,878.0047,761,930
Jul 12, 20241,440.001,490.001,425.001,472.001,472.001,797,489
Jul 11, 20241,428.001,461.001,419.001,440.001,440.00998,875
Jul 10, 20241,423.001,498.001,414.001,439.001,439.002,651,067
Jul 9, 20241,380.001,444.001,320.001,429.001,429.003,373,370
Jul 8, 20241,314.001,465.001,314.001,427.001,427.003,760,615
Jul 5, 20241,271.001,344.001,229.001,332.001,332.006,369,402
Jul 4, 20241,482.001,490.001,410.001,410.001,410.001,772,984
Jul 3, 20241,501.001,555.001,450.001,500.001,500.002,670,962
Jul 2, 20241,356.001,587.001,329.001,520.001,520.007,884,095
Jul 1, 20241,320.001,476.001,320.001,388.001,388.004,394,209
Jun 28, 20241,294.001,303.001,286.001,286.001,286.00258,917
Jun 27, 20241,301.001,307.001,293.001,295.001,295.00283,308
Jun 26, 20241,310.001,318.001,296.001,301.001,301.00244,251
Jun 25, 20241,325.001,339.001,292.001,305.001,305.00512,375
Jun 24, 20241,340.001,341.001,295.001,307.001,307.00453,598
Jun 21, 20241,389.001,395.001,340.001,341.001,341.00863,265
Jun 20, 20241,308.001,500.001,291.001,410.001,410.006,296,850
Jun 19, 20241,296.001,320.001,270.001,308.001,308.00609,964
Jun 18, 20241,313.001,315.001,292.001,296.001,296.00366,337
Jun 17, 20241,351.001,353.001,290.001,313.001,313.001,006,849
Jun 14, 20241,441.001,443.001,300.001,351.001,351.00734,101
Jun 13, 20241,441.001,455.001,421.001,425.001,425.00707,338
Jun 12, 20241,452.001,478.001,420.001,438.001,438.00951,470
Jun 11, 20241,426.001,463.001,390.001,434.001,434.001,021,928
Jun 10, 20241,345.001,521.001,340.001,426.001,426.005,319,364
Jun 7, 20241,345.001,359.001,332.001,350.001,350.00794,956
Jun 5, 20241,303.001,371.001,300.001,319.001,319.00783,877
Jun 4, 20241,350.001,353.001,302.001,318.001,318.00447,087
Jun 3, 20241,350.001,385.001,335.001,353.001,353.00430,337
May 31, 20241,381.001,381.001,328.001,350.001,350.00730,255
May 30, 20241,395.001,431.001,367.001,385.001,385.00894,877
May 29, 20241,386.001,510.001,323.001,380.001,380.001,963,883
May 28, 20241,392.001,392.001,355.001,372.001,372.00638,089
May 27, 20241,394.001,407.001,348.001,371.001,371.00788,948
May 24, 20241,403.001,416.001,352.001,370.001,370.00577,553
May 23, 20241,431.001,455.001,382.001,414.001,414.00453,774
May 22, 20241,450.001,477.001,419.001,438.001,438.00564,347
May 21, 20241,420.001,443.001,413.001,419.001,419.00473,364
May 20, 20241,473.001,490.001,411.001,418.001,418.00584,265
May 17, 20241,471.001,492.001,461.001,473.001,473.00433,459
May 16, 20241,451.001,490.001,451.001,471.001,471.00458,639
May 14, 20241,445.001,461.001,429.001,451.001,451.00354,765
May 13, 20241,433.001,465.001,412.001,445.001,445.00476,226
May 10, 20241,450.001,490.001,410.001,431.001,431.001,259,367
May 9, 20241,581.001,619.001,569.001,573.001,573.001,523,509
May 8, 20241,624.001,624.001,572.001,585.001,585.00747,789
May 7, 20241,618.001,631.001,561.001,626.001,626.001,099,128