Sigong Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,700.00 | 5,710.00 | 5,550.00 | 5,600.00 | 5,174.18 | 106,562 |
| 2023-10-30 | 5,470.00 | 5,750.00 | 5,420.00 | 5,700.00 | 5,266.58 | 215,719 |
| 2023-10-27 | 5,310.00 | 5,440.00 | 5,200.00 | 5,440.00 | 5,026.35 | 94,812 |
| 2023-10-26 | 5,350.00 | 5,400.00 | 5,230.00 | 5,260.00 | 4,860.04 | 87,820 |
| 2023-10-25 | 5,490.00 | 5,490.00 | 5,390.00 | 5,400.00 | 4,989.39 | 84,021 |
| 2023-10-24 | 5,280.00 | 5,570.00 | 5,210.00 | 5,430.00 | 5,017.11 | 207,203 |
| 2023-10-23 | 5,250.00 | 5,430.00 | 5,240.00 | 5,280.00 | 4,878.51 | 70,145 |
| 2023-10-20 | 5,250.00 | 5,350.00 | 5,140.00 | 5,340.00 | 4,933.95 | 122,618 |
| 2023-10-19 | 5,290.00 | 5,360.00 | 5,210.00 | 5,340.00 | 4,933.95 | 90,474 |
| 2023-10-18 | 5,440.00 | 5,450.00 | 5,290.00 | 5,290.00 | 4,887.75 | 88,949 |
| 2023-10-17 | 5,350.00 | 5,470.00 | 5,290.00 | 5,400.00 | 4,989.39 | 104,744 |
| 2023-10-16 | 5,190.00 | 5,450.00 | 5,150.00 | 5,260.00 | 4,860.04 | 164,174 |
| 2023-10-13 | 5,540.00 | 5,560.00 | 5,110.00 | 5,220.00 | 4,823.08 | 432,261 |
| 2023-10-12 | 5,690.00 | 5,920.00 | 5,490.00 | 5,550.00 | 5,127.98 | 537,454 |
| 2023-10-11 | 5,550.00 | 5,730.00 | 5,410.00 | 5,640.00 | 5,211.14 | 318,046 |
| 2023-10-10 | 5,390.00 | 5,770.00 | 5,260.00 | 5,620.00 | 5,192.66 | 1,474,960 |
| 2023-10-06 | 5,020.00 | 5,190.00 | 5,020.00 | 5,140.00 | 4,749.16 | 45,126 |
| 2023-10-05 | 5,150.00 | 5,190.00 | 5,080.00 | 5,100.00 | 4,712.20 | 45,401 |
| 2023-10-04 | 5,250.00 | 5,250.00 | 5,080.00 | 5,090.00 | 4,702.96 | 96,155 |
| 2023-09-27 | 5,070.00 | 5,250.00 | 5,010.00 | 5,200.00 | 4,804.60 | 122,890 |
| 2023-09-26 | 5,110.00 | 5,220.00 | 5,040.00 | 5,060.00 | 4,675.24 | 60,943 |
| 2023-09-25 | 5,050.00 | 5,280.00 | 5,010.00 | 5,100.00 | 4,712.20 | 112,408 |
| 2023-09-22 | 4,925.00 | 5,220.00 | 4,895.00 | 5,010.00 | 4,629.04 | 173,759 |
| 2023-09-21 | 4,930.00 | 5,090.00 | 4,880.00 | 4,925.00 | 4,550.51 | 100,953 |
| 2023-09-20 | 5,310.00 | 5,790.00 | 4,890.00 | 4,930.00 | 4,555.13 | 1,209,743 |
| 2023-09-19 | 5,310.00 | 5,400.00 | 5,210.00 | 5,350.00 | 4,943.19 | 72,711 |
| 2023-09-18 | 5,280.00 | 5,430.00 | 5,280.00 | 5,280.00 | 4,878.51 | 87,525 |
| 2023-09-15 | 5,300.00 | 5,340.00 | 5,170.00 | 5,250.00 | 4,850.80 | 87,231 |
| 2023-09-14 | 5,150.00 | 5,300.00 | 5,070.00 | 5,270.00 | 4,869.27 | 61,642 |
| 2023-09-13 | 5,170.00 | 5,240.00 | 5,100.00 | 5,130.00 | 4,739.92 | 43,724 |
| 2023-09-12 | 5,260.00 | 5,350.00 | 5,180.00 | 5,210.00 | 4,813.84 | 85,963 |
| 2023-09-11 | 5,300.00 | 5,330.00 | 5,190.00 | 5,230.00 | 4,832.32 | 97,274 |
| 2023-09-08 | 5,170.00 | 5,360.00 | 5,160.00 | 5,270.00 | 4,869.27 | 102,101 |
| 2023-09-07 | 5,240.00 | 5,530.00 | 5,090.00 | 5,150.00 | 4,758.40 | 336,489 |
| 2023-09-06 | 5,240.00 | 5,320.00 | 5,200.00 | 5,250.00 | 4,850.80 | 86,291 |
| 2023-09-05 | 5,220.00 | 5,370.00 | 5,140.00 | 5,240.00 | 4,841.56 | 159,946 |
| 2023-09-04 | 5,050.00 | 5,280.00 | 4,990.00 | 5,200.00 | 4,804.60 | 143,147 |
| 2023-09-01 | 4,950.00 | 5,140.00 | 4,900.00 | 5,100.00 | 4,712.20 | 200,656 |
| 2023-08-31 | 4,950.00 | 4,970.00 | 4,860.00 | 4,860.00 | 4,490.45 | 45,305 |
| 2023-08-30 | 4,960.00 | 5,180.00 | 4,855.00 | 4,915.00 | 4,541.27 | 293,226 |
| 2023-08-29 | 4,870.00 | 5,080.00 | 4,820.00 | 4,960.00 | 4,582.85 | 194,527 |
| 2023-08-28 | 4,885.00 | 4,915.00 | 4,810.00 | 4,860.00 | 4,490.45 | 59,454 |
| 2023-08-25 | 4,770.00 | 4,910.00 | 4,750.00 | 4,865.00 | 4,495.07 | 87,845 |
| 2023-08-24 | 4,925.00 | 4,950.00 | 4,750.00 | 4,750.00 | 4,388.82 | 102,628 |
| 2023-08-23 | 4,800.00 | 4,960.00 | 4,700.00 | 4,915.00 | 4,541.27 | 271,606 |
| 2023-08-22 | 4,740.00 | 4,740.00 | 4,650.00 | 4,685.00 | 4,328.76 | 36,173 |
| 2023-08-21 | 4,655.00 | 4,740.00 | 4,610.00 | 4,690.00 | 4,333.38 | 76,970 |
| 2023-08-18 | 4,650.00 | 4,785.00 | 4,625.00 | 4,710.00 | 4,351.86 | 75,875 |
| 2023-08-17 | 4,635.00 | 4,790.00 | 4,460.00 | 4,705.00 | 4,347.24 | 118,751 |
| 2023-08-16 | 4,645.00 | 4,645.00 | 4,450.00 | 4,545.00 | 4,199.40 | 49,742 |
| 2023-08-14 | 4,585.00 | 4,790.00 | 4,505.00 | 4,650.00 | 4,296.42 | 65,423 |
| 2023-08-11 | 4,545.00 | 4,605.00 | 4,500.00 | 4,585.00 | 4,236.36 | 54,881 |
| 2023-08-10 | 4,570.00 | 4,625.00 | 4,515.00 | 4,545.00 | 4,199.40 | 28,608 |
| 2023-08-09 | 4,470.00 | 4,560.00 | 4,450.00 | 4,545.00 | 4,199.40 | 28,657 |
| 2023-08-08 | 4,455.00 | 4,500.00 | 4,395.00 | 4,470.00 | 4,130.11 | 33,559 |
| 2023-08-07 | 4,555.00 | 4,570.00 | 4,395.00 | 4,455.00 | 4,116.25 | 66,781 |
| 2023-08-04 | 4,650.00 | 4,675.00 | 4,550.00 | 4,580.00 | 4,231.74 | 37,596 |
| 2023-08-03 | 4,655.00 | 4,690.00 | 4,540.00 | 4,650.00 | 4,296.42 | 35,883 |
| 2023-08-02 | 4,595.00 | 4,715.00 | 4,590.00 | 4,655.00 | 4,301.04 | 59,020 |
| 2023-08-01 | 4,640.00 | 4,660.00 | 4,565.00 | 4,615.00 | 4,264.08 | 30,366 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 339.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.