Sigong Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,000.00 | 6,000.00 | 5,660.00 | 5,810.00 | 5,343.45 | 47,966 |
| 2022-02-16 | 5,760.00 | 5,920.00 | 5,760.00 | 5,860.00 | 5,389.43 | 22,518 |
| 2022-02-15 | 5,730.00 | 5,850.00 | 5,610.00 | 5,670.00 | 5,214.69 | 79,967 |
| 2022-02-14 | 6,090.00 | 6,090.00 | 5,740.00 | 5,750.00 | 5,288.27 | 130,507 |
| 2022-02-11 | 6,160.00 | 6,160.00 | 6,000.00 | 6,110.00 | 5,619.36 | 42,800 |
| 2022-02-10 | 6,100.00 | 6,160.00 | 6,050.00 | 6,160.00 | 5,665.34 | 37,310 |
| 2022-02-09 | 6,050.00 | 6,120.00 | 6,010.00 | 6,100.00 | 5,610.16 | 33,244 |
| 2022-02-08 | 6,100.00 | 6,100.00 | 5,960.00 | 5,970.00 | 5,490.60 | 60,997 |
| 2022-02-07 | 6,000.00 | 6,040.00 | 5,910.00 | 6,020.00 | 5,536.58 | 34,037 |
| 2022-02-04 | 5,840.00 | 6,010.00 | 5,840.00 | 6,000.00 | 5,518.19 | 43,663 |
| 2022-02-03 | 5,800.00 | 5,980.00 | 5,790.00 | 5,930.00 | 5,453.81 | 48,686 |
| 2022-01-28 | 5,510.00 | 5,770.00 | 5,450.00 | 5,770.00 | 5,306.66 | 73,092 |
| 2022-01-27 | 5,600.00 | 5,820.00 | 5,420.00 | 5,560.00 | 5,113.52 | 139,971 |
| 2022-01-26 | 5,430.00 | 5,700.00 | 5,420.00 | 5,600.00 | 5,150.31 | 126,636 |
| 2022-01-25 | 5,860.00 | 6,100.00 | 5,340.00 | 5,430.00 | 4,993.96 | 196,983 |
| 2022-01-24 | 6,090.00 | 6,130.00 | 5,810.00 | 5,910.00 | 5,435.42 | 62,998 |
| 2022-01-21 | 6,090.00 | 6,130.00 | 6,000.00 | 6,090.00 | 5,600.96 | 39,309 |
| 2022-01-20 | 5,840.00 | 6,420.00 | 5,700.00 | 6,090.00 | 5,600.96 | 169,925 |
| 2022-01-19 | 5,810.00 | 6,000.00 | 5,800.00 | 5,870.00 | 5,398.63 | 76,906 |
| 2022-01-18 | 6,000.00 | 6,140.00 | 5,930.00 | 5,960.00 | 5,481.40 | 116,643 |
| 2022-01-17 | 6,170.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,518.19 | 65,171 |
| 2022-01-14 | 6,130.00 | 6,340.00 | 6,060.00 | 6,090.00 | 5,600.96 | 110,055 |
| 2022-01-13 | 6,290.00 | 6,290.00 | 6,110.00 | 6,160.00 | 5,665.34 | 108,050 |
| 2022-01-12 | 6,380.00 | 6,450.00 | 6,200.00 | 6,290.00 | 5,784.90 | 161,537 |
| 2022-01-11 | 6,710.00 | 6,800.00 | 6,310.00 | 6,340.00 | 5,830.89 | 119,049 |
| 2022-01-10 | 6,870.00 | 6,940.00 | 6,690.00 | 6,750.00 | 6,207.96 | 83,603 |
| 2022-01-07 | 6,930.00 | 6,970.00 | 6,810.00 | 6,910.00 | 6,355.12 | 108,368 |
| 2022-01-06 | 6,780.00 | 7,060.00 | 6,610.00 | 6,940.00 | 6,382.71 | 323,999 |
| 2022-01-05 | 6,810.00 | 6,900.00 | 6,710.00 | 6,810.00 | 6,263.15 | 57,486 |
| 2022-01-04 | 6,710.00 | 6,900.00 | 6,700.00 | 6,830.00 | 6,281.54 | 89,399 |
| 2022-01-03 | 6,600.00 | 6,770.00 | 6,580.00 | 6,750.00 | 6,207.96 | 74,583 |
| 2021-12-30 | 6,480.00 | 6,680.00 | 6,410.00 | 6,610.00 | 6,079.21 | 93,608 |
| 2021-12-29 | 6,400.00 | 6,480.00 | 6,350.00 | 6,480.00 | 5,959.64 | 39,634 |
| 2021-12-28 | 6,480.00 | 6,490.00 | 6,290.00 | 6,390.00 | 5,830.89 | 124,360 |
| 2021-12-27 | 6,520.00 | 6,540.00 | 6,450.00 | 6,470.00 | 5,903.89 | 32,305 |
| 2021-12-24 | 6,450.00 | 6,640.00 | 6,440.00 | 6,490.00 | 5,922.14 | 45,475 |
| 2021-12-23 | 6,400.00 | 6,620.00 | 6,340.00 | 6,440.00 | 5,876.51 | 82,446 |
| 2021-12-22 | 6,470.00 | 6,490.00 | 6,310.00 | 6,390.00 | 5,830.89 | 50,417 |
| 2021-12-21 | 6,410.00 | 6,420.00 | 6,220.00 | 6,350.00 | 5,794.39 | 56,221 |
| 2021-12-20 | 6,750.00 | 6,780.00 | 6,400.00 | 6,400.00 | 5,840.01 | 142,767 |
| 2021-12-17 | 6,610.00 | 6,760.00 | 6,430.00 | 6,760.00 | 6,168.51 | 135,893 |
| 2021-12-16 | 6,780.00 | 6,780.00 | 6,580.00 | 6,610.00 | 6,031.64 | 77,683 |
| 2021-12-15 | 6,570.00 | 6,880.00 | 6,560.00 | 6,710.00 | 6,122.89 | 53,841 |
| 2021-12-14 | 6,710.00 | 6,730.00 | 6,590.00 | 6,620.00 | 6,040.76 | 68,656 |
| 2021-12-13 | 6,780.00 | 6,930.00 | 6,650.00 | 6,720.00 | 6,132.01 | 96,038 |
| 2021-12-10 | 6,730.00 | 6,900.00 | 6,660.00 | 6,780.00 | 6,186.76 | 93,509 |
| 2021-12-09 | 6,600.00 | 6,880.00 | 6,520.00 | 6,780.00 | 6,186.76 | 176,871 |
| 2021-12-08 | 6,650.00 | 6,660.00 | 6,490.00 | 6,550.00 | 5,976.89 | 102,726 |
| 2021-12-07 | 6,540.00 | 6,660.00 | 6,450.00 | 6,590.00 | 6,013.39 | 109,896 |
| 2021-12-06 | 6,580.00 | 6,610.00 | 6,350.00 | 6,600.00 | 6,022.51 | 75,340 |
| 2021-12-03 | 6,380.00 | 6,590.00 | 6,330.00 | 6,590.00 | 6,013.39 | 92,857 |
| 2021-12-02 | 5,850.00 | 6,630.00 | 5,850.00 | 6,380.00 | 5,821.76 | 353,247 |
| 2021-12-01 | 5,860.00 | 6,060.00 | 5,730.00 | 6,010.00 | 5,484.14 | 194,982 |
| 2021-11-30 | 6,710.00 | 6,830.00 | 5,640.00 | 5,860.00 | 5,347.26 | 401,890 |
| 2021-11-29 | 6,700.00 | 7,090.00 | 6,560.00 | 6,690.00 | 6,104.64 | 397,615 |
| 2021-11-26 | 7,210.00 | 7,470.00 | 6,920.00 | 7,010.00 | 6,396.64 | 592,474 |
| 2021-11-25 | 6,880.00 | 7,820.00 | 6,700.00 | 7,270.00 | 6,633.89 | 2,743,623 |
| 2021-11-24 | 6,770.00 | 7,210.00 | 6,670.00 | 6,780.00 | 6,186.76 | 792,673 |
| 2021-11-23 | 6,330.00 | 7,860.00 | 6,260.00 | 6,960.00 | 6,351.01 | 3,303,934 |
| 2021-11-22 | 5,990.00 | 6,380.00 | 5,720.00 | 6,380.00 | 5,821.76 | 187,067 |
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.