Sigong Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 4,745.00 | 4,760.00 | 4,705.00 | 4,740.00 | 4,359.37 | 49,201 |
| 2022-11-08 | 4,665.00 | 4,770.00 | 4,665.00 | 4,720.00 | 4,340.98 | 61,525 |
| 2022-11-07 | 4,500.00 | 4,805.00 | 4,480.00 | 4,660.00 | 4,285.79 | 273,368 |
| 2022-11-04 | 4,440.00 | 4,865.00 | 4,345.00 | 4,470.00 | 4,111.05 | 732,830 |
| 2022-11-03 | 4,270.00 | 4,435.00 | 4,250.00 | 4,415.00 | 4,060.47 | 46,391 |
| 2022-11-02 | 4,410.00 | 4,410.00 | 4,310.00 | 4,395.00 | 4,042.07 | 27,521 |
| 2022-11-01 | 4,300.00 | 4,490.00 | 4,300.00 | 4,390.00 | 4,037.48 | 78,246 |
| 2022-10-31 | 4,325.00 | 4,400.00 | 4,270.00 | 4,315.00 | 3,968.50 | 39,128 |
| 2022-10-28 | 4,410.00 | 4,410.00 | 4,225.00 | 4,270.00 | 3,927.11 | 38,467 |
| 2022-10-27 | 4,210.00 | 4,340.00 | 4,205.00 | 4,295.00 | 3,950.10 | 56,882 |
| 2022-10-26 | 4,355.00 | 4,365.00 | 4,215.00 | 4,250.00 | 3,908.72 | 63,078 |
| 2022-10-25 | 4,280.00 | 4,410.00 | 4,260.00 | 4,355.00 | 4,005.29 | 83,279 |
| 2022-10-24 | 4,225.00 | 4,405.00 | 4,225.00 | 4,300.00 | 3,954.70 | 53,783 |
| 2022-10-21 | 4,250.00 | 4,295.00 | 4,120.00 | 4,165.00 | 3,830.54 | 43,606 |
| 2022-10-20 | 4,340.00 | 4,400.00 | 4,230.00 | 4,255.00 | 3,913.32 | 30,239 |
| 2022-10-19 | 4,470.00 | 4,490.00 | 4,340.00 | 4,340.00 | 3,991.49 | 52,560 |
| 2022-10-18 | 4,475.00 | 4,520.00 | 4,385.00 | 4,445.00 | 4,088.06 | 60,229 |
| 2022-10-17 | 4,180.00 | 4,450.00 | 4,180.00 | 4,420.00 | 4,065.07 | 46,317 |
| 2022-10-14 | 4,210.00 | 4,340.00 | 4,200.00 | 4,310.00 | 3,963.90 | 50,806 |
| 2022-10-13 | 4,305.00 | 4,325.00 | 4,120.00 | 4,120.00 | 3,789.16 | 80,111 |
| 2022-10-12 | 4,400.00 | 4,400.00 | 4,215.00 | 4,370.00 | 4,019.08 | 52,409 |
| 2022-10-11 | 4,510.00 | 4,510.00 | 4,290.00 | 4,355.00 | 4,005.29 | 97,930 |
| 2022-10-07 | 4,580.00 | 4,675.00 | 4,550.00 | 4,580.00 | 4,212.22 | 57,586 |
| 2022-10-06 | 4,450.00 | 4,615.00 | 4,450.00 | 4,555.00 | 4,189.23 | 74,519 |
| 2022-10-05 | 4,535.00 | 4,585.00 | 4,320.00 | 4,410.00 | 4,055.87 | 95,018 |
| 2022-10-04 | 4,345.00 | 4,515.00 | 4,345.00 | 4,485.00 | 4,124.85 | 79,494 |
| 2022-09-30 | 4,170.00 | 4,345.00 | 4,170.00 | 4,300.00 | 3,954.70 | 68,196 |
| 2022-09-29 | 4,330.00 | 4,515.00 | 4,300.00 | 4,300.00 | 3,954.70 | 134,793 |
| 2022-09-28 | 4,460.00 | 4,610.00 | 4,270.00 | 4,330.00 | 3,982.29 | 135,111 |
| 2022-09-27 | 4,520.00 | 4,715.00 | 4,450.00 | 4,535.00 | 4,170.83 | 204,604 |
| 2022-09-26 | 4,940.00 | 4,975.00 | 4,600.00 | 4,600.00 | 4,230.61 | 239,555 |
| 2022-09-23 | 5,170.00 | 5,230.00 | 5,010.00 | 5,020.00 | 4,616.89 | 135,487 |
| 2022-09-22 | 4,980.00 | 5,250.00 | 4,910.00 | 5,230.00 | 4,810.02 | 189,230 |
| 2022-09-21 | 5,020.00 | 5,210.00 | 5,020.00 | 5,050.00 | 4,644.48 | 110,003 |
| 2022-09-20 | 5,030.00 | 5,150.00 | 5,030.00 | 5,100.00 | 4,690.46 | 76,598 |
| 2022-09-19 | 5,220.00 | 5,250.00 | 5,000.00 | 5,000.00 | 4,598.49 | 143,522 |
| 2022-09-16 | 5,310.00 | 5,420.00 | 5,130.00 | 5,220.00 | 4,800.82 | 182,202 |
| 2022-09-15 | 5,540.00 | 5,590.00 | 5,330.00 | 5,360.00 | 4,929.58 | 150,857 |
| 2022-09-14 | 5,330.00 | 5,580.00 | 5,290.00 | 5,490.00 | 5,049.14 | 224,332 |
| 2022-09-13 | 5,460.00 | 5,720.00 | 5,410.00 | 5,580.00 | 5,131.92 | 450,638 |
| 2022-09-08 | 5,660.00 | 5,660.00 | 5,340.00 | 5,390.00 | 4,957.17 | 348,144 |
| 2022-09-07 | 5,870.00 | 5,870.00 | 5,590.00 | 5,620.00 | 5,168.70 | 486,896 |
| 2022-09-06 | 5,700.00 | 5,920.00 | 5,600.00 | 5,840.00 | 5,371.04 | 960,210 |
| 2022-09-05 | 5,570.00 | 5,960.00 | 5,570.00 | 5,750.00 | 5,288.27 | 2,149,437 |
| 2022-09-02 | 5,620.00 | 5,870.00 | 5,480.00 | 5,640.00 | 5,187.10 | 2,101,683 |
| 2022-09-01 | 5,140.00 | 6,140.00 | 5,050.00 | 5,550.00 | 5,104.33 | 9,114,255 |
| 2022-08-31 | 5,070.00 | 5,140.00 | 5,030.00 | 5,140.00 | 4,727.25 | 35,599 |
| 2022-08-30 | 5,020.00 | 5,160.00 | 5,020.00 | 5,080.00 | 4,672.07 | 42,347 |
| 2022-08-29 | 5,030.00 | 5,100.00 | 5,010.00 | 5,030.00 | 4,626.08 | 46,683 |
| 2022-08-26 | 5,220.00 | 5,300.00 | 5,160.00 | 5,160.00 | 4,745.64 | 53,207 |
| 2022-08-25 | 5,080.00 | 5,200.00 | 5,080.00 | 5,200.00 | 4,782.43 | 63,253 |
| 2022-08-24 | 5,070.00 | 5,170.00 | 5,030.00 | 5,080.00 | 4,672.07 | 45,488 |
| 2022-08-23 | 5,120.00 | 5,170.00 | 5,040.00 | 5,070.00 | 4,662.87 | 85,506 |
| 2022-08-22 | 5,210.00 | 5,730.00 | 5,140.00 | 5,150.00 | 4,736.45 | 498,941 |
| 2022-08-19 | 5,330.00 | 5,410.00 | 5,240.00 | 5,290.00 | 4,865.20 | 79,046 |
| 2022-08-18 | 5,470.00 | 5,470.00 | 5,100.00 | 5,350.00 | 4,920.39 | 129,787 |
| 2022-08-17 | 5,700.00 | 5,720.00 | 5,440.00 | 5,500.00 | 5,058.34 | 193,248 |
| 2022-08-16 | 5,810.00 | 5,820.00 | 5,660.00 | 5,670.00 | 5,214.69 | 203,031 |
| 2022-08-12 | 5,570.00 | 6,090.00 | 5,550.00 | 5,820.00 | 5,352.64 | 1,949,126 |
| 2022-08-11 | 5,530.00 | 5,640.00 | 5,490.00 | 5,600.00 | 5,150.31 | 149,710 |
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.