Sigong Tech Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	6,140.00	6,140.00	5,870.00	5,990.00	5,465.89	47,124
2021-11-18	5,920.00	6,150.00	5,740.00	6,140.00	5,602.76	155,476
2021-11-17	6,310.00	6,360.00	5,940.00	5,950.00	5,429.39	175,832
2021-11-16	6,510.00	6,550.00	6,260.00	6,350.00	5,794.39	86,829
2021-11-15	6,470.00	6,570.00	6,450.00	6,540.00	5,967.76	52,955
2021-11-12	6,370.00	6,500.00	6,300.00	6,450.00	5,885.64	73,710
2021-11-11	6,490.00	6,830.00	6,370.00	6,370.00	5,812.64	192,132
2021-11-10	6,530.00	6,590.00	6,300.00	6,570.00	5,995.14	148,592
2021-11-09	6,620.00	6,620.00	6,430.00	6,530.00	5,958.64	92,861
2021-11-08	6,360.00	6,640.00	6,300.00	6,550.00	5,976.89	186,692
2021-11-05	6,330.00	6,550.00	6,290.00	6,290.00	5,739.64	114,138
2021-11-04	6,400.00	6,490.00	6,350.00	6,360.00	5,803.51	62,029
2021-11-03	6,510.00	6,600.00	6,330.00	6,390.00	5,830.89	61,691
2021-11-02	6,330.00	6,530.00	6,330.00	6,480.00	5,913.01	54,040
2021-11-01	6,380.00	6,480.00	6,350.00	6,350.00	5,794.39	40,436
2021-10-29	6,470.00	6,480.00	6,320.00	6,320.00	5,767.01	41,788
2021-10-28	6,450.00	6,680.00	6,380.00	6,420.00	5,858.26	101,342
2021-10-27	6,550.00	6,610.00	6,400.00	6,430.00	5,867.39	52,198
2021-10-26	6,480.00	6,690.00	6,480.00	6,600.00	6,022.51	93,329
2021-10-25	6,230.00	6,450.00	6,190.00	6,450.00	5,885.64	59,055
2021-10-22	6,280.00	6,350.00	6,210.00	6,260.00	5,712.26	36,555
2021-10-21	6,290.00	6,350.00	6,140.00	6,270.00	5,721.39	68,563

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.