Sigetronics, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6,550.00 | 7,430.00 | 6,550.00 | 6,740.00 | 6,740.00 | 640,450 |
| 2026-04-22 | 6,660.00 | 6,710.00 | 6,370.00 | 6,400.00 | 6,400.00 | 242,627 |
| 2026-04-21 | 7,010.00 | 7,220.00 | 6,460.00 | 6,650.00 | 6,650.00 | 443,592 |
| 2026-04-20 | 7,000.00 | 7,300.00 | 6,800.00 | 7,010.00 | 7,010.00 | 239,370 |
| 2026-04-17 | 6,800.00 | 7,250.00 | 6,700.00 | 7,000.00 | 7,000.00 | 558,605 |
| 2026-04-16 | 7,800.00 | 7,810.00 | 6,590.00 | 6,750.00 | 6,750.00 | 1,024,690 |
| 2026-04-15 | 8,400.00 | 8,400.00 | 7,720.00 | 7,900.00 | 7,900.00 | 674,657 |
| 2026-04-14 | 8,850.00 | 8,940.00 | 7,840.00 | 8,180.00 | 8,180.00 | 1,213,399 |
| 2026-04-13 | 7,790.00 | 9,470.00 | 7,210.00 | 8,800.00 | 8,800.00 | 4,733,205 |
| 2026-04-10 | 5,800.00 | 7,330.00 | 5,710.00 | 7,330.00 | 7,330.00 | 661,617 |
| 2026-04-09 | 5,270.00 | 6,080.00 | 5,160.00 | 5,640.00 | 5,640.00 | 480,471 |
| 2026-04-08 | 5,150.00 | 5,430.00 | 5,080.00 | 5,270.00 | 5,270.00 | 197,171 |
| 2026-04-07 | 4,950.00 | 5,350.00 | 4,870.00 | 5,000.00 | 5,000.00 | 200,491 |
| 2026-04-06 | 4,930.00 | 5,130.00 | 4,800.00 | 4,905.00 | 4,905.00 | 82,124 |
| 2026-04-03 | 4,840.00 | 5,150.00 | 4,750.00 | 4,920.00 | 4,920.00 | 142,798 |
| 2026-04-02 | 4,950.00 | 5,550.00 | 4,720.00 | 4,735.00 | 4,735.00 | 404,572 |
| 2026-04-01 | 4,610.00 | 4,930.00 | 4,450.00 | 4,885.00 | 4,885.00 | 98,070 |
| 2026-03-31 | 4,745.00 | 4,850.00 | 4,450.00 | 4,460.00 | 4,460.00 | 99,994 |
| 2026-03-30 | 4,665.00 | 5,080.00 | 4,405.00 | 4,745.00 | 4,745.00 | 192,234 |
| 2026-03-27 | 4,650.00 | 4,980.00 | 4,535.00 | 4,715.00 | 4,715.00 | 223,609 |
| 2026-03-26 | 5,000.00 | 5,080.00 | 4,645.00 | 4,700.00 | 4,700.00 | 228,458 |
| 2026-03-25 | 4,470.00 | 5,600.00 | 4,360.00 | 5,100.00 | 5,100.00 | 1,320,461 |
| 2026-03-24 | 4,130.00 | 4,485.00 | 4,130.00 | 4,460.00 | 4,460.00 | 166,213 |
| 2026-03-23 | 3,980.00 | 4,375.00 | 3,980.00 | 4,120.00 | 4,120.00 | 91,860 |
| 2026-03-20 | 4,055.00 | 4,370.00 | 4,055.00 | 4,200.00 | 4,200.00 | 63,039 |
| 2026-03-19 | 4,150.00 | 4,295.00 | 4,085.00 | 4,085.00 | 4,085.00 | 51,612 |
| 2026-03-18 | 4,220.00 | 4,320.00 | 4,135.00 | 4,150.00 | 4,150.00 | 64,364 |
| 2026-03-17 | 4,395.00 | 4,400.00 | 4,100.00 | 4,210.00 | 4,210.00 | 105,049 |
| 2026-03-16 | 3,900.00 | 4,615.00 | 3,850.00 | 4,385.00 | 4,385.00 | 394,395 |
| 2026-03-13 | 3,800.00 | 3,900.00 | 3,725.00 | 3,900.00 | 3,900.00 | 18,372 |
| 2026-03-12 | 3,900.00 | 3,950.00 | 3,790.00 | 3,825.00 | 3,825.00 | 29,978 |
| 2026-03-11 | 3,765.00 | 3,980.00 | 3,765.00 | 3,865.00 | 3,865.00 | 51,853 |
| 2026-03-10 | 3,625.00 | 3,790.00 | 3,615.00 | 3,765.00 | 3,765.00 | 45,000 |
| 2026-03-09 | 3,650.00 | 3,730.00 | 3,425.00 | 3,515.00 | 3,515.00 | 46,675 |
| 2026-03-06 | 3,700.00 | 3,765.00 | 3,520.00 | 3,735.00 | 3,735.00 | 53,541 |
| 2026-03-05 | 3,530.00 | 3,680.00 | 3,530.00 | 3,590.00 | 3,590.00 | 94,721 |
| 2026-03-04 | 3,770.00 | 3,770.00 | 3,250.00 | 3,405.00 | 3,405.00 | 125,359 |
| 2026-03-03 | 4,070.00 | 4,070.00 | 3,750.00 | 3,770.00 | 3,770.00 | 126,517 |
| 2026-02-27 | 4,065.00 | 4,135.00 | 4,010.00 | 4,125.00 | 4,125.00 | 62,798 |
| 2026-02-26 | 4,170.00 | 4,230.00 | 4,040.00 | 4,065.00 | 4,065.00 | 83,519 |
| 2026-02-25 | 4,260.00 | 4,340.00 | 4,135.00 | 4,170.00 | 4,170.00 | 72,281 |
| 2026-02-24 | 4,160.00 | 4,355.00 | 4,155.00 | 4,260.00 | 4,260.00 | 53,850 |
| 2026-02-23 | 4,325.00 | 4,325.00 | 4,120.00 | 4,160.00 | 4,160.00 | 88,505 |
| 2026-02-20 | 4,585.00 | 4,585.00 | 4,315.00 | 4,325.00 | 4,325.00 | 113,141 |
| 2026-02-19 | 4,710.00 | 4,800.00 | 4,355.00 | 4,590.00 | 4,590.00 | 65,549 |
| 2026-02-13 | 4,935.00 | 4,935.00 | 4,640.00 | 4,710.00 | 4,710.00 | 65,120 |
| 2026-02-12 | 5,080.00 | 5,150.00 | 4,905.00 | 4,950.00 | 4,950.00 | 83,195 |
| 2026-02-11 | 5,200.00 | 5,250.00 | 5,040.00 | 5,110.00 | 5,110.00 | 93,376 |
| 2026-02-10 | 4,865.00 | 5,580.00 | 4,865.00 | 5,210.00 | 5,210.00 | 328,745 |
| 2026-02-09 | 4,670.00 | 4,900.00 | 4,650.00 | 4,850.00 | 4,850.00 | 99,881 |
| 2026-02-06 | 4,730.00 | 4,730.00 | 4,435.00 | 4,660.00 | 4,660.00 | 55,402 |
| 2026-02-05 | 4,675.00 | 4,860.00 | 4,410.00 | 4,730.00 | 4,730.00 | 99,727 |
| 2026-02-04 | 4,435.00 | 4,755.00 | 4,400.00 | 4,690.00 | 4,690.00 | 162,877 |
| 2026-02-03 | 4,325.00 | 4,450.00 | 4,255.00 | 4,435.00 | 4,435.00 | 76,431 |
| 2026-02-02 | 4,170.00 | 4,495.00 | 4,100.00 | 4,325.00 | 4,325.00 | 158,883 |
| 2026-01-30 | 4,400.00 | 4,400.00 | 4,180.00 | 4,220.00 | 4,220.00 | 80,418 |
| 2026-01-29 | 4,245.00 | 4,350.00 | 4,180.00 | 4,350.00 | 4,350.00 | 115,241 |
| 2026-01-28 | 4,145.00 | 4,220.00 | 4,100.00 | 4,190.00 | 4,190.00 | 79,861 |
| 2026-01-27 | 4,110.00 | 4,155.00 | 4,075.00 | 4,145.00 | 4,145.00 | 49,286 |
| 2026-01-26 | 4,070.00 | 4,135.00 | 4,040.00 | 4,125.00 | 4,125.00 | 78,559 |
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.