Sigong Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5,480.00 | 5,560.00 | 5,430.00 | 5,430.00 | 4,993.96 | 62,793 |
| 2022-08-09 | 5,540.00 | 5,600.00 | 5,440.00 | 5,510.00 | 5,067.54 | 86,666 |
| 2022-08-08 | 5,640.00 | 5,700.00 | 5,550.00 | 5,600.00 | 5,150.31 | 123,176 |
| 2022-08-05 | 5,460.00 | 5,620.00 | 5,460.00 | 5,580.00 | 5,131.92 | 132,009 |
| 2022-08-04 | 5,510.00 | 5,540.00 | 5,450.00 | 5,480.00 | 5,039.95 | 58,338 |
| 2022-08-03 | 5,540.00 | 5,540.00 | 5,450.00 | 5,480.00 | 5,039.95 | 54,750 |
| 2022-08-02 | 5,510.00 | 5,590.00 | 5,440.00 | 5,540.00 | 5,095.13 | 87,513 |
| 2022-08-01 | 5,560.00 | 5,610.00 | 5,490.00 | 5,550.00 | 5,104.33 | 117,998 |
| 2022-07-29 | 5,580.00 | 5,590.00 | 5,430.00 | 5,500.00 | 5,058.34 | 137,630 |
| 2022-07-28 | 5,700.00 | 5,710.00 | 5,520.00 | 5,540.00 | 5,095.13 | 375,178 |
| 2022-07-27 | 5,360.00 | 5,750.00 | 5,350.00 | 5,640.00 | 5,187.10 | 908,134 |
| 2022-07-26 | 5,370.00 | 5,470.00 | 5,310.00 | 5,310.00 | 4,883.60 | 75,393 |
| 2022-07-25 | 5,410.00 | 5,410.00 | 5,310.00 | 5,370.00 | 4,938.78 | 39,158 |
| 2022-07-22 | 5,390.00 | 5,500.00 | 5,340.00 | 5,400.00 | 4,966.37 | 95,654 |
| 2022-07-21 | 5,310.00 | 5,460.00 | 5,290.00 | 5,390.00 | 4,957.17 | 125,075 |
| 2022-07-20 | 5,380.00 | 5,430.00 | 5,300.00 | 5,300.00 | 4,874.40 | 106,310 |
| 2022-07-19 | 5,170.00 | 5,350.00 | 5,130.00 | 5,350.00 | 4,920.39 | 153,668 |
| 2022-07-18 | 5,070.00 | 5,210.00 | 5,040.00 | 5,180.00 | 4,764.04 | 85,932 |
| 2022-07-15 | 5,160.00 | 5,190.00 | 4,980.00 | 5,020.00 | 4,616.89 | 112,880 |
| 2022-07-14 | 5,140.00 | 5,230.00 | 5,030.00 | 5,150.00 | 4,736.45 | 80,811 |
| 2022-07-13 | 5,230.00 | 5,280.00 | 5,100.00 | 5,180.00 | 4,764.04 | 96,626 |
| 2022-07-12 | 5,340.00 | 5,370.00 | 5,170.00 | 5,230.00 | 4,810.02 | 139,848 |
| 2022-07-11 | 5,390.00 | 5,470.00 | 5,260.00 | 5,400.00 | 4,966.37 | 215,530 |
| 2022-07-08 | 5,320.00 | 5,430.00 | 5,280.00 | 5,300.00 | 4,874.40 | 298,937 |
| 2022-07-07 | 5,080.00 | 6,150.00 | 5,050.00 | 5,300.00 | 4,874.40 | 4,168,276 |
| 2022-07-06 | 5,040.00 | 5,140.00 | 4,995.00 | 5,060.00 | 4,653.67 | 129,450 |
| 2022-07-05 | 4,790.00 | 5,660.00 | 4,790.00 | 5,040.00 | 4,635.28 | 1,785,707 |
| 2022-07-04 | 4,910.00 | 4,975.00 | 4,670.00 | 4,785.00 | 4,400.76 | 50,346 |
| 2022-07-01 | 5,000.00 | 5,130.00 | 4,825.00 | 4,910.00 | 4,515.72 | 35,421 |
| 2022-06-30 | 5,140.00 | 5,310.00 | 5,000.00 | 5,000.00 | 4,598.49 | 70,124 |
| 2022-06-29 | 5,010.00 | 5,260.00 | 5,000.00 | 5,170.00 | 4,754.84 | 43,426 |
| 2022-06-28 | 4,980.00 | 5,250.00 | 4,980.00 | 5,200.00 | 4,782.43 | 81,509 |
| 2022-06-27 | 4,825.00 | 5,180.00 | 4,825.00 | 5,060.00 | 4,653.67 | 119,008 |
| 2022-06-24 | 4,425.00 | 4,800.00 | 4,425.00 | 4,775.00 | 4,391.56 | 146,987 |
| 2022-06-23 | 4,865.00 | 4,925.00 | 4,445.00 | 4,475.00 | 4,115.65 | 257,565 |
| 2022-06-22 | 5,220.00 | 5,240.00 | 4,875.00 | 4,875.00 | 4,483.53 | 130,154 |
| 2022-06-21 | 5,120.00 | 5,260.00 | 5,010.00 | 5,210.00 | 4,791.63 | 82,342 |
| 2022-06-20 | 5,450.00 | 5,540.00 | 5,030.00 | 5,110.00 | 4,699.66 | 143,888 |
| 2022-06-17 | 5,280.00 | 5,550.00 | 5,210.00 | 5,490.00 | 5,049.14 | 93,060 |
| 2022-06-16 | 5,350.00 | 5,700.00 | 5,350.00 | 5,460.00 | 5,021.55 | 143,393 |
| 2022-06-15 | 5,640.00 | 5,800.00 | 5,270.00 | 5,300.00 | 4,874.40 | 274,855 |
| 2022-06-14 | 5,760.00 | 5,860.00 | 5,580.00 | 5,700.00 | 5,242.28 | 182,994 |
| 2022-06-13 | 6,150.00 | 6,300.00 | 5,870.00 | 5,900.00 | 5,426.22 | 170,005 |
| 2022-06-10 | 6,470.00 | 6,560.00 | 6,300.00 | 6,350.00 | 5,840.08 | 99,538 |
| 2022-06-09 | 6,710.00 | 6,890.00 | 6,500.00 | 6,500.00 | 5,978.04 | 229,389 |
| 2022-06-08 | 6,610.00 | 6,760.00 | 6,500.00 | 6,650.00 | 6,115.99 | 110,177 |
| 2022-06-07 | 6,750.00 | 6,770.00 | 6,530.00 | 6,600.00 | 6,070.01 | 91,070 |
| 2022-06-03 | 6,790.00 | 6,920.00 | 6,670.00 | 6,770.00 | 6,226.36 | 147,385 |
| 2022-06-02 | 6,860.00 | 6,880.00 | 6,730.00 | 6,740.00 | 6,198.77 | 125,518 |
| 2022-05-31 | 6,790.00 | 7,320.00 | 6,720.00 | 6,890.00 | 6,336.72 | 915,316 |
| 2022-05-30 | 6,680.00 | 6,780.00 | 6,620.00 | 6,770.00 | 6,226.36 | 77,348 |
| 2022-05-27 | 6,560.00 | 6,700.00 | 6,550.00 | 6,680.00 | 6,143.58 | 65,345 |
| 2022-05-26 | 6,430.00 | 6,670.00 | 6,430.00 | 6,560.00 | 6,033.22 | 106,557 |
| 2022-05-25 | 6,420.00 | 6,560.00 | 6,360.00 | 6,410.00 | 5,895.27 | 127,241 |
| 2022-05-24 | 6,730.00 | 6,750.00 | 6,400.00 | 6,410.00 | 5,895.27 | 244,100 |
| 2022-05-23 | 7,090.00 | 7,110.00 | 6,720.00 | 6,760.00 | 6,217.16 | 244,793 |
| 2022-05-20 | 7,000.00 | 7,170.00 | 6,910.00 | 7,080.00 | 6,511.46 | 228,454 |
| 2022-05-19 | 6,670.00 | 7,050.00 | 6,670.00 | 6,900.00 | 6,345.92 | 163,422 |
| 2022-05-18 | 7,090.00 | 7,090.00 | 6,780.00 | 6,860.00 | 6,309.13 | 180,412 |
| 2022-05-17 | 6,830.00 | 7,280.00 | 6,780.00 | 7,100.00 | 6,529.86 | 342,858 |
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.