See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.19▲ 2.10%
← 429270.KQ stock page

Sigetronics, Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-222,920.002,935.002,775.002,820.002,820.0050,704
2026-10-213,080.003,080.002,905.002,920.002,920.0026,097
2026-10-203,100.003,100.002,900.002,955.002,955.0037,804
2026-10-192,930.003,100.002,675.003,020.003,020.0060,307
2026-10-162,590.003,050.002,480.003,000.003,000.00315,136
2026-10-152,835.002,850.002,575.002,590.002,590.00115,665
2026-10-142,850.002,975.002,820.002,920.002,920.0051,590
2026-10-132,890.002,900.002,785.002,845.002,845.00115,772
2026-10-123,240.003,240.002,980.003,000.003,000.00154,434
2026-10-083,250.003,395.003,100.003,325.003,325.00205,029
2026-10-073,565.003,565.003,205.003,220.003,220.00271,712
2026-10-063,530.003,670.003,520.003,590.003,590.00157,808
2026-10-023,520.003,630.003,475.003,595.003,595.00112,223
2026-10-013,285.004,155.003,270.003,520.003,520.001,027,395
2026-09-303,300.003,300.003,200.003,240.003,240.0034,092
2026-09-293,225.003,255.003,125.003,205.003,205.0034,725
2026-09-283,100.003,330.003,065.003,190.003,190.00113,673
2026-09-233,475.003,475.003,150.003,235.003,235.0058,597
2026-09-223,420.003,500.003,300.003,360.003,360.0075,190
2026-09-213,415.003,430.003,285.003,330.003,330.0072,486
2026-09-183,400.003,445.003,320.003,320.003,320.0088,127
2026-09-173,205.003,570.003,170.003,380.003,380.00292,930
2026-09-163,275.003,375.003,145.003,160.003,160.00157,398
2026-09-153,250.004,030.003,250.003,380.003,380.001,698,022
2026-09-143,095.003,135.003,020.003,100.003,100.0015,696
2026-09-113,185.003,185.003,070.003,095.003,095.0025,065
2026-09-103,190.003,190.002,990.003,185.003,185.0032,189
2026-09-093,065.003,180.003,050.003,100.003,100.0047,351
2026-09-083,100.003,180.003,050.003,065.003,065.0059,405
2026-09-073,370.003,370.003,040.003,085.003,085.00163,586
2026-09-043,400.003,550.003,270.003,405.003,405.0015,459
2026-09-033,520.003,520.003,350.003,400.003,400.0020,350
2026-09-023,645.003,645.003,460.003,520.003,520.0020,471
2026-09-013,550.003,720.003,505.003,655.003,655.0039,570
2026-08-313,600.003,600.003,305.003,550.003,550.0015,226
2026-08-283,465.003,525.003,420.003,510.003,510.0012,259
2026-08-273,355.003,650.003,355.003,500.003,500.0025,786
2026-08-263,350.003,400.003,305.003,350.003,350.0020,003
2026-08-253,270.003,380.003,010.003,350.003,350.0026,682
2026-08-243,270.003,395.003,175.003,270.003,270.0019,063
2026-08-213,750.003,750.003,210.003,270.003,270.0039,281
2026-08-203,520.003,670.003,500.003,500.003,500.0032,482
2026-08-193,550.003,650.003,350.003,505.003,505.0030,610
2026-08-183,690.003,850.003,580.003,660.003,660.0050,543
2026-08-143,840.003,970.003,670.003,690.003,690.0062,595
2026-08-133,800.003,935.003,660.003,840.003,840.0055,217
2026-08-123,890.003,895.003,680.003,820.003,820.0075,745
2026-08-113,700.004,600.003,655.003,890.003,890.00503,674
2026-08-103,325.003,585.003,325.003,540.003,540.0040,738
2026-08-073,360.003,490.003,230.003,325.003,325.0031,130
2026-08-063,360.003,455.003,265.003,355.003,355.0039,750
2026-08-053,315.003,485.003,220.003,455.003,455.0061,609
2026-08-043,010.003,245.003,010.003,175.003,175.0034,309
2026-08-032,925.003,080.002,865.003,070.003,070.0027,527
2026-07-312,750.002,940.002,750.002,925.002,925.0051,498
2026-07-302,615.002,875.002,560.002,620.002,620.0056,581
2026-07-293,220.003,220.002,600.002,615.002,615.0096,983
2026-07-283,460.003,460.003,045.003,195.003,195.0063,031
2026-07-273,420.003,540.003,395.003,460.003,460.0019,919
2026-07-243,445.003,575.003,370.003,410.003,410.0036,900
Page 1 of 2 · 62 trading daysOlder →

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.