Sigong Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6,830.00 | 7,280.00 | 6,780.00 | 7,100.00 | 6,529.86 | 342,858 |
| 2022-05-16 | 6,760.00 | 6,960.00 | 6,760.00 | 6,840.00 | 6,290.74 | 97,858 |
| 2022-05-13 | 6,680.00 | 6,880.00 | 6,630.00 | 6,720.00 | 6,180.37 | 97,760 |
| 2022-05-12 | 6,900.00 | 7,020.00 | 6,630.00 | 6,650.00 | 6,115.99 | 218,789 |
| 2022-05-11 | 7,040.00 | 7,180.00 | 7,040.00 | 7,050.00 | 6,483.87 | 129,712 |
| 2022-05-10 | 7,100.00 | 7,440.00 | 6,790.00 | 7,100.00 | 6,529.86 | 533,015 |
| 2022-05-09 | 7,570.00 | 7,570.00 | 7,300.00 | 7,340.00 | 6,750.59 | 260,361 |
| 2022-05-06 | 7,300.00 | 7,770.00 | 7,300.00 | 7,620.00 | 7,008.10 | 526,545 |
| 2022-05-04 | 7,600.00 | 7,630.00 | 7,340.00 | 7,380.00 | 6,787.37 | 230,128 |
| 2022-05-03 | 7,700.00 | 7,920.00 | 7,590.00 | 7,590.00 | 6,980.51 | 565,439 |
| 2022-05-02 | 7,480.00 | 7,760.00 | 7,440.00 | 7,700.00 | 7,081.68 | 283,145 |
| 2022-04-29 | 8,000.00 | 8,390.00 | 7,640.00 | 7,640.00 | 7,026.49 | 1,329,255 |
| 2022-04-28 | 7,420.00 | 7,640.00 | 7,350.00 | 7,640.00 | 7,026.49 | 500,384 |
| 2022-04-27 | 7,400.00 | 7,490.00 | 7,310.00 | 7,420.00 | 6,824.16 | 237,918 |
| 2022-04-26 | 7,460.00 | 8,090.00 | 7,320.00 | 7,640.00 | 7,026.49 | 2,008,844 |
| 2022-04-25 | 7,510.00 | 7,680.00 | 7,320.00 | 7,410.00 | 6,814.96 | 401,168 |
| 2022-04-22 | 7,900.00 | 8,050.00 | 7,750.00 | 7,830.00 | 7,201.24 | 774,168 |
| 2022-04-21 | 7,880.00 | 8,040.00 | 7,690.00 | 7,880.00 | 7,247.22 | 1,040,612 |
| 2022-04-20 | 7,580.00 | 7,900.00 | 7,400.00 | 7,760.00 | 7,136.86 | 885,112 |
| 2022-04-19 | 7,620.00 | 7,660.00 | 7,400.00 | 7,510.00 | 6,906.93 | 274,310 |
| 2022-04-18 | 7,530.00 | 7,760.00 | 7,530.00 | 7,570.00 | 6,962.12 | 471,871 |
| 2022-04-15 | 7,380.00 | 7,740.00 | 7,330.00 | 7,500.00 | 6,897.74 | 735,087 |
| 2022-04-14 | 7,370.00 | 7,510.00 | 7,250.00 | 7,440.00 | 6,842.56 | 340,505 |
| 2022-04-13 | 7,250.00 | 7,430.00 | 7,250.00 | 7,310.00 | 6,722.99 | 351,054 |
| 2022-04-12 | 7,250.00 | 7,440.00 | 7,170.00 | 7,290.00 | 6,704.60 | 519,377 |
| 2022-04-11 | 7,680.00 | 7,850.00 | 7,400.00 | 7,450.00 | 6,851.75 | 660,597 |
| 2022-04-08 | 7,960.00 | 8,060.00 | 7,610.00 | 7,630.00 | 7,017.30 | 1,022,284 |
| 2022-04-07 | 8,490.00 | 8,710.00 | 7,950.00 | 8,020.00 | 7,375.98 | 1,331,397 |
| 2022-04-06 | 9,110.00 | 9,390.00 | 8,600.00 | 8,630.00 | 7,937.00 | 2,010,104 |
| 2022-04-05 | 8,860.00 | 9,400.00 | 8,750.00 | 9,210.00 | 8,470.42 | 1,216,033 |
| 2022-04-04 | 9,350.00 | 9,350.00 | 8,750.00 | 8,790.00 | 8,084.15 | 1,141,368 |
| 2022-04-01 | 9,660.00 | 9,660.00 | 9,180.00 | 9,220.00 | 8,479.62 | 1,212,516 |
| 2022-03-31 | 10,600.00 | 11,600.00 | 9,800.00 | 9,900.00 | 9,105.01 | 19,497,301 |
| 2022-03-30 | 8,350.00 | 10,200.00 | 8,070.00 | 9,710.00 | 8,930.27 | 19,869,381 |
| 2022-03-29 | 8,630.00 | 9,200.00 | 7,830.00 | 7,870.00 | 7,238.03 | 5,697,223 |
| 2022-03-28 | 8,850.00 | 8,970.00 | 8,060.00 | 8,060.00 | 7,412.77 | 4,857,707 |
| 2022-03-25 | 7,980.00 | 8,200.00 | 7,960.00 | 8,110.00 | 7,458.75 | 1,012,148 |
| 2022-03-24 | 7,710.00 | 8,160.00 | 7,660.00 | 7,980.00 | 7,339.19 | 2,056,262 |
| 2022-03-23 | 7,750.00 | 7,850.00 | 7,630.00 | 7,840.00 | 7,210.43 | 836,466 |
| 2022-03-22 | 7,800.00 | 7,940.00 | 7,610.00 | 7,800.00 | 7,173.65 | 1,655,931 |
| 2022-03-21 | 7,060.00 | 8,530.00 | 7,050.00 | 8,100.00 | 7,449.56 | 13,819,090 |
| 2022-03-18 | 6,950.00 | 6,950.00 | 6,710.00 | 6,800.00 | 6,253.95 | 167,070 |
| 2022-03-17 | 7,050.00 | 7,110.00 | 6,880.00 | 6,960.00 | 6,401.10 | 330,977 |
| 2022-03-16 | 6,640.00 | 7,280.00 | 6,490.00 | 6,990.00 | 6,428.69 | 1,505,664 |
| 2022-03-15 | 6,540.00 | 6,660.00 | 6,380.00 | 6,480.00 | 5,959.64 | 118,984 |
| 2022-03-14 | 6,630.00 | 6,760.00 | 6,430.00 | 6,630.00 | 6,097.60 | 225,646 |
| 2022-03-11 | 6,250.00 | 7,110.00 | 6,200.00 | 6,700.00 | 6,161.98 | 2,112,429 |
| 2022-03-10 | 5,860.00 | 6,240.00 | 5,860.00 | 6,240.00 | 5,738.92 | 123,299 |
| 2022-03-08 | 5,990.00 | 6,050.00 | 5,840.00 | 5,840.00 | 5,371.04 | 67,286 |
| 2022-03-07 | 6,170.00 | 6,170.00 | 6,050.00 | 6,070.00 | 5,582.57 | 27,736 |
| 2022-03-04 | 6,160.00 | 6,200.00 | 6,070.00 | 6,170.00 | 5,674.54 | 30,251 |
| 2022-03-03 | 6,080.00 | 6,160.00 | 5,970.00 | 6,160.00 | 5,665.34 | 51,941 |
| 2022-03-02 | 5,850.00 | 6,000.00 | 5,840.00 | 6,000.00 | 5,518.19 | 21,566 |
| 2022-02-28 | 5,920.00 | 6,000.00 | 5,820.00 | 5,950.00 | 5,472.20 | 16,862 |
| 2022-02-25 | 5,990.00 | 6,010.00 | 5,850.00 | 5,920.00 | 5,444.61 | 30,909 |
| 2022-02-24 | 6,050.00 | 6,110.00 | 5,810.00 | 5,840.00 | 5,371.04 | 44,501 |
| 2022-02-23 | 6,060.00 | 6,130.00 | 6,040.00 | 6,110.00 | 5,619.36 | 27,888 |
| 2022-02-22 | 5,940.00 | 6,200.00 | 5,940.00 | 6,090.00 | 5,600.96 | 41,032 |
| 2022-02-21 | 5,900.00 | 6,200.00 | 5,830.00 | 6,090.00 | 5,600.96 | 65,865 |
| 2022-02-18 | 5,760.00 | 6,030.00 | 5,670.00 | 5,950.00 | 5,472.20 | 34,113 |
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.