Sigetronics, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 9,125.98 | 9,326.35 | 8,852.74 | 8,916.50 | 8,916.50 | 132,488 |
| 2024-07-29 | 9,244.38 | 9,490.29 | 9,016.68 | 9,253.48 | 9,253.48 | 123,356 |
| 2024-07-26 | 9,462.96 | 10,237.12 | 9,235.27 | 9,326.35 | 9,326.35 | 475,784 |
| 2024-07-25 | 10,036.75 | 10,045.86 | 9,044.01 | 9,380.99 | 9,380.99 | 319,803 |
| 2024-07-24 | 10,965.74 | 11,220.76 | 10,118.72 | 10,118.72 | 10,118.72 | 536,963 |
| 2024-07-23 | 12,541.39 | 12,841.94 | 10,583.22 | 10,692.51 | 10,692.51 | 1,750,775 |
| 2024-07-22 | 9,034.90 | 11,457.56 | 8,834.53 | 11,457.56 | 11,457.56 | 2,297,365 |
| 2024-07-19 | 8,807.20 | 8,870.96 | 8,643.26 | 8,816.31 | 8,816.31 | 26,076 |
| 2024-07-18 | 8,989.36 | 8,989.36 | 8,615.94 | 8,807.20 | 8,807.20 | 48,426 |
| 2024-07-17 | 9,144.19 | 9,271.70 | 9,071.33 | 9,135.08 | 9,135.08 | 49,945 |
| 2024-07-16 | 9,390.10 | 9,891.03 | 9,244.38 | 9,244.38 | 9,244.38 | 67,816 |
| 2024-07-15 | 9,581.36 | 9,854.60 | 9,253.48 | 9,289.92 | 9,289.92 | 65,821 |
| 2024-07-12 | 9,945.67 | 10,018.54 | 9,654.23 | 9,663.33 | 9,663.33 | 63,271 |
| 2024-07-11 | 9,982.11 | 10,401.06 | 9,754.41 | 9,945.67 | 9,945.67 | 71,546 |
| 2024-07-10 | 10,309.98 | 10,419.28 | 9,836.38 | 9,854.60 | 9,854.60 | 64,339 |
| 2024-07-09 | 10,501.25 | 10,674.29 | 10,228.01 | 10,364.63 | 10,364.63 | 65,330 |
| 2024-07-08 | 10,009.43 | 10,510.36 | 9,745.30 | 10,391.95 | 10,391.95 | 97,865 |
| 2024-07-05 | 10,127.83 | 10,364.63 | 9,626.90 | 9,790.84 | 9,790.84 | 101,993 |
| 2024-07-04 | 10,155.15 | 10,464.82 | 10,045.86 | 10,118.72 | 10,118.72 | 47,077 |
| 2024-07-03 | 9,799.95 | 10,473.92 | 9,626.90 | 10,155.15 | 10,155.15 | 120,221 |
| 2024-07-02 | 10,173.37 | 10,355.52 | 9,663.33 | 9,672.44 | 9,672.44 | 91,281 |
| 2024-07-01 | 10,155.15 | 10,592.33 | 9,608.69 | 10,355.52 | 10,355.52 | 109,431 |
| 2024-06-28 | 10,291.77 | 10,473.92 | 10,182.48 | 10,228.01 | 10,228.01 | 107,518 |
| 2024-06-27 | 10,519.46 | 11,475.78 | 10,355.52 | 10,437.49 | 10,437.49 | 474,613 |
| 2024-06-26 | 9,472.07 | 11,585.07 | 9,317.24 | 10,537.68 | 10,537.68 | 1,845,396 |
| 2024-06-25 | 9,362.78 | 9,444.75 | 9,062.22 | 9,289.92 | 9,289.92 | 88,297 |
| 2024-06-24 | 10,273.55 | 10,364.63 | 9,362.78 | 9,362.78 | 9,362.78 | 122,844 |
| 2024-06-21 | 10,537.68 | 10,646.97 | 10,218.91 | 10,237.12 | 10,237.12 | 100,490 |
| 2024-06-20 | 10,018.54 | 11,475.78 | 10,018.54 | 10,610.54 | 10,610.54 | 696,288 |
| 2024-06-19 | 10,000.32 | 10,182.48 | 9,790.84 | 10,000.32 | 10,000.32 | 61,086 |
| 2024-06-18 | 10,054.97 | 10,146.04 | 9,854.60 | 9,927.46 | 9,927.46 | 72,255 |
| 2024-06-17 | 10,218.91 | 10,419.28 | 10,018.54 | 10,045.86 | 10,045.86 | 67,978 |
| 2024-06-14 | 10,410.17 | 10,574.11 | 10,100.51 | 10,218.91 | 10,218.91 | 116,711 |
| 2024-06-13 | 10,701.62 | 10,810.91 | 10,428.39 | 10,446.60 | 10,446.60 | 86,176 |
| 2024-06-12 | 11,056.82 | 11,147.90 | 10,610.54 | 10,701.62 | 10,701.62 | 100,276 |
| 2024-06-11 | 11,320.95 | 11,330.05 | 10,829.13 | 10,829.13 | 10,829.13 | 87,375 |
| 2024-06-10 | 11,020.39 | 11,448.45 | 10,838.23 | 11,330.05 | 11,330.05 | 131,725 |
| 2024-06-07 | 10,920.20 | 11,357.38 | 10,892.88 | 10,901.99 | 10,901.99 | 120,464 |
| 2024-06-05 | 11,557.75 | 11,557.75 | 10,829.13 | 10,920.20 | 10,920.20 | 196,213 |
| 2024-06-04 | 11,812.76 | 12,004.03 | 11,184.33 | 11,566.86 | 11,566.86 | 261,455 |
| 2024-06-03 | 12,341.02 | 12,905.70 | 11,712.58 | 11,922.06 | 11,922.06 | 227,165 |
| 2024-05-31 | 12,559.60 | 12,878.37 | 12,040.46 | 12,286.37 | 12,286.37 | 245,539 |
| 2024-05-30 | 13,133.39 | 13,297.33 | 11,967.60 | 12,468.52 | 12,468.52 | 632,066 |
| 2024-05-29 | 13,725.39 | 13,825.58 | 12,978.56 | 13,124.28 | 13,124.28 | 299,173 |
| 2024-05-28 | 13,661.64 | 15,355.68 | 13,415.73 | 13,761.83 | 13,761.83 | 1,087,358 |
| 2024-05-27 | 15,373.90 | 15,373.90 | 13,452.16 | 13,816.47 | 13,816.47 | 481,758 |
| 2024-05-24 | 15,036.91 | 15,492.30 | 14,690.82 | 15,046.02 | 15,046.02 | 435,482 |
| 2024-05-23 | 15,301.04 | 16,029.66 | 14,590.63 | 15,501.41 | 15,501.41 | 1,434,523 |
| 2024-05-22 | 14,709.03 | 15,301.04 | 14,663.49 | 15,301.04 | 15,301.04 | 332,019 |
| 2024-05-21 | 15,264.61 | 15,264.61 | 14,426.69 | 14,508.66 | 14,508.66 | 226,248 |
| 2024-05-20 | 14,490.45 | 14,891.19 | 14,444.91 | 14,891.19 | 14,891.19 | 272,925 |
| 2024-05-17 | 14,891.19 | 17,031.51 | 14,162.57 | 14,727.25 | 14,727.25 | 6,306,537 |
| 2024-05-16 | 14,535.99 | 15,774.64 | 14,408.48 | 14,718.14 | 14,718.14 | 2,179,562 |
| 2024-05-14 | 14,408.48 | 15,920.36 | 14,162.57 | 14,718.14 | 14,718.14 | 5,472,325 |
| 2024-05-13 | 14,381.15 | 15,273.71 | 13,643.42 | 14,681.71 | 14,681.71 | 5,101,216 |
| 2024-05-10 | 11,320.95 | 14,681.71 | 11,293.62 | 14,681.71 | 14,681.71 | 4,625,384 |
| 2024-05-09 | 11,093.25 | 13,106.07 | 10,838.23 | 11,293.62 | 11,293.62 | 3,639,967 |
| 2024-05-08 | 10,911.10 | 10,947.53 | 10,455.71 | 10,801.80 | 10,801.80 | 235,471 |
| 2024-05-07 | 11,065.93 | 11,539.53 | 10,965.74 | 11,029.50 | 11,029.50 | 402,531 |
| 2024-05-03 | 9,007.57 | 11,694.36 | 8,934.71 | 11,248.08 | 11,248.08 | 2,399,175 |
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.