Sigetronics, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3,435.00 | 3,600.00 | 3,400.00 | 3,445.00 | 3,445.00 | 49,506 |
| 2026-07-22 | 3,485.00 | 3,620.00 | 3,350.00 | 3,435.00 | 3,435.00 | 32,169 |
| 2026-07-21 | 3,375.00 | 3,580.00 | 3,255.00 | 3,425.00 | 3,425.00 | 36,234 |
| 2026-07-20 | 3,410.00 | 3,555.00 | 3,345.00 | 3,375.00 | 3,375.00 | 32,428 |
| 2026-07-16 | 3,770.00 | 3,770.00 | 3,520.00 | 3,565.00 | 3,565.00 | 34,846 |
| 2026-07-15 | 3,430.00 | 3,870.00 | 3,430.00 | 3,775.00 | 3,775.00 | 70,261 |
| 2026-07-14 | 3,495.00 | 3,600.00 | 3,265.00 | 3,415.00 | 3,415.00 | 46,632 |
| 2026-07-13 | 3,745.00 | 3,950.00 | 3,475.00 | 3,495.00 | 3,495.00 | 51,484 |
| 2026-07-10 | 3,495.00 | 3,830.00 | 3,495.00 | 3,745.00 | 3,745.00 | 37,457 |
| 2026-07-09 | 3,340.00 | 3,530.00 | 3,305.00 | 3,485.00 | 3,485.00 | 29,037 |
| 2026-07-08 | 3,585.00 | 3,675.00 | 3,280.00 | 3,340.00 | 3,340.00 | 74,855 |
| 2026-07-07 | 3,785.00 | 3,965.00 | 3,505.00 | 3,580.00 | 3,580.00 | 38,002 |
| 2026-07-06 | 3,930.00 | 4,000.00 | 3,705.00 | 3,815.00 | 3,815.00 | 35,154 |
| 2026-07-03 | 3,785.00 | 3,955.00 | 3,455.00 | 3,930.00 | 3,930.00 | 66,523 |
| 2026-07-02 | 4,075.00 | 4,100.00 | 3,715.00 | 3,785.00 | 3,785.00 | 96,713 |
| 2026-07-01 | 4,100.00 | 4,235.00 | 3,975.00 | 4,105.00 | 4,105.00 | 40,213 |
| 2026-06-30 | 4,085.00 | 4,300.00 | 3,955.00 | 4,010.00 | 4,010.00 | 38,631 |
| 2026-06-29 | 3,820.00 | 4,110.00 | 3,820.00 | 4,075.00 | 4,075.00 | 68,762 |
| 2026-06-26 | 4,135.00 | 4,135.00 | 3,740.00 | 3,820.00 | 3,820.00 | 123,413 |
| 2026-06-25 | 4,300.00 | 4,460.00 | 4,100.00 | 4,135.00 | 4,135.00 | 40,045 |
| 2026-06-24 | 4,185.00 | 4,355.00 | 4,085.00 | 4,235.00 | 4,235.00 | 63,389 |
| 2026-06-23 | 4,515.00 | 4,650.00 | 4,215.00 | 4,215.00 | 4,215.00 | 112,469 |
| 2026-06-22 | 4,850.00 | 4,860.00 | 4,420.00 | 4,515.00 | 4,515.00 | 106,747 |
| 2026-06-19 | 5,390.00 | 5,410.00 | 4,750.00 | 4,855.00 | 4,855.00 | 148,669 |
| 2026-06-18 | 5,480.00 | 5,690.00 | 5,200.00 | 5,390.00 | 5,390.00 | 75,187 |
| 2026-06-17 | 5,360.00 | 5,500.00 | 5,150.00 | 5,480.00 | 5,480.00 | 64,399 |
| 2026-06-16 | 5,460.00 | 5,670.00 | 5,300.00 | 5,350.00 | 5,350.00 | 78,156 |
| 2026-06-15 | 5,560.00 | 5,790.00 | 5,300.00 | 5,400.00 | 5,400.00 | 91,023 |
| 2026-06-12 | 5,380.00 | 5,690.00 | 5,340.00 | 5,480.00 | 5,480.00 | 162,335 |
| 2026-06-11 | 4,990.00 | 5,400.00 | 4,920.00 | 5,190.00 | 5,190.00 | 82,904 |
| 2026-06-10 | 5,270.00 | 5,450.00 | 4,785.00 | 5,170.00 | 5,170.00 | 138,431 |
| 2026-06-09 | 5,210.00 | 5,500.00 | 5,210.00 | 5,270.00 | 5,270.00 | 115,000 |
| 2026-06-08 | 5,020.00 | 5,510.00 | 5,020.00 | 5,170.00 | 5,170.00 | 210,013 |
| 2026-06-05 | 6,230.00 | 6,230.00 | 5,570.00 | 5,710.00 | 5,710.00 | 121,374 |
| 2026-06-04 | 5,920.00 | 6,480.00 | 5,540.00 | 6,220.00 | 6,220.00 | 158,209 |
| 2026-06-02 | 6,250.00 | 6,360.00 | 5,710.00 | 6,010.00 | 6,010.00 | 165,878 |
| 2026-06-01 | 7,070.00 | 7,070.00 | 6,290.00 | 6,450.00 | 6,450.00 | 243,799 |
| 2026-05-29 | 7,800.00 | 8,010.00 | 6,800.00 | 7,100.00 | 7,100.00 | 248,769 |
| 2026-05-28 | 8,110.00 | 8,430.00 | 7,340.00 | 7,760.00 | 7,760.00 | 303,888 |
| 2026-05-27 | 8,980.00 | 9,190.00 | 8,120.00 | 8,180.00 | 8,180.00 | 492,593 |
| 2026-05-26 | 9,630.00 | 10,590.00 | 8,740.00 | 8,970.00 | 8,970.00 | 1,978,857 |
| 2026-05-22 | 7,650.00 | 8,930.00 | 7,420.00 | 8,930.00 | 8,930.00 | 1,978,343 |
| 2026-05-21 | 7,480.00 | 7,480.00 | 6,800.00 | 6,870.00 | 6,870.00 | 201,194 |
| 2026-05-20 | 7,120.00 | 7,210.00 | 6,700.00 | 6,970.00 | 6,970.00 | 139,953 |
| 2026-05-19 | 7,630.00 | 7,710.00 | 7,030.00 | 7,120.00 | 7,120.00 | 179,143 |
| 2026-05-18 | 7,950.00 | 7,950.00 | 7,100.00 | 7,630.00 | 7,630.00 | 247,640 |
| 2026-05-15 | 8,550.00 | 8,800.00 | 7,750.00 | 7,950.00 | 7,950.00 | 280,118 |
| 2026-05-14 | 9,320.00 | 9,350.00 | 8,460.00 | 8,550.00 | 8,550.00 | 325,985 |
| 2026-05-13 | 9,190.00 | 10,110.00 | 8,800.00 | 9,300.00 | 9,300.00 | 459,065 |
| 2026-05-12 | 9,570.00 | 10,360.00 | 8,870.00 | 9,290.00 | 9,290.00 | 816,519 |
| 2026-05-11 | 11,620.00 | 12,230.00 | 9,560.00 | 9,570.00 | 9,570.00 | 2,150,318 |
| 2026-05-08 | 7,930.00 | 10,320.00 | 7,620.00 | 10,320.00 | 10,320.00 | 2,598,666 |
| 2026-05-07 | 8,700.00 | 9,240.00 | 7,730.00 | 7,940.00 | 7,940.00 | 689,738 |
| 2026-05-06 | 7,800.00 | 9,000.00 | 7,730.00 | 8,690.00 | 8,690.00 | 1,410,723 |
| 2026-05-04 | 7,590.00 | 7,830.00 | 7,300.00 | 7,610.00 | 7,610.00 | 317,185 |
| 2026-04-30 | 8,000.00 | 8,280.00 | 7,590.00 | 7,590.00 | 7,590.00 | 225,920 |
| 2026-04-29 | 7,640.00 | 8,340.00 | 7,510.00 | 7,900.00 | 7,900.00 | 393,884 |
| 2026-04-28 | 8,560.00 | 8,800.00 | 7,630.00 | 7,780.00 | 7,780.00 | 529,360 |
| 2026-04-27 | 8,800.00 | 9,500.00 | 7,990.00 | 8,160.00 | 8,160.00 | 1,170,425 |
| 2026-04-24 | 7,030.00 | 8,710.00 | 6,910.00 | 7,900.00 | 7,900.00 | 2,541,260 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.