Sigetronics, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 9,435.64 | 9,453.86 | 9,062.22 | 9,062.22 | 9,062.22 | 45,125 |
| 2024-04-30 | 9,080.44 | 9,727.09 | 9,034.90 | 9,435.64 | 9,435.64 | 75,049 |
| 2024-04-29 | 9,144.19 | 9,253.48 | 8,943.82 | 9,080.44 | 9,080.44 | 37,318 |
| 2024-04-26 | 8,716.13 | 9,954.78 | 8,661.48 | 9,107.76 | 9,107.76 | 324,775 |
| 2024-04-25 | 9,007.57 | 9,016.68 | 8,634.16 | 8,707.02 | 8,707.02 | 27,482 |
| 2024-04-24 | 8,661.48 | 9,062.22 | 8,643.26 | 9,007.57 | 9,007.57 | 55,531 |
| 2024-04-23 | 8,479.32 | 9,535.82 | 8,297.17 | 8,661.48 | 8,661.48 | 297,293 |
| 2024-04-22 | 8,178.77 | 9,299.02 | 8,014.83 | 8,479.32 | 8,479.32 | 366,816 |
| 2024-04-19 | 8,033.04 | 8,561.29 | 7,696.06 | 8,260.74 | 8,260.74 | 125,468 |
| 2024-04-18 | 7,905.54 | 8,042.15 | 7,832.67 | 8,033.04 | 8,033.04 | 23,794 |
| 2024-04-17 | 7,541.23 | 7,914.64 | 7,541.23 | 7,841.78 | 7,841.78 | 27,525 |
| 2024-04-16 | 7,632.30 | 7,668.73 | 7,386.39 | 7,541.23 | 7,541.23 | 30,105 |
| 2024-04-15 | 7,832.67 | 7,905.54 | 7,632.30 | 7,723.38 | 7,723.38 | 33,630 |
| 2024-04-12 | 8,196.98 | 8,260.74 | 7,923.75 | 7,969.29 | 7,969.29 | 23,940 |
| 2024-04-11 | 8,160.55 | 8,242.52 | 7,969.29 | 8,196.98 | 8,196.98 | 13,243 |
| 2024-04-09 | 8,160.55 | 8,288.06 | 8,078.58 | 8,160.55 | 8,160.55 | 15,726 |
| 2024-04-08 | 8,788.99 | 8,807.20 | 7,987.51 | 8,160.55 | 8,160.55 | 73,378 |
| 2024-04-05 | 8,925.60 | 9,098.65 | 8,652.37 | 8,779.88 | 8,779.88 | 32,223 |
| 2024-04-04 | 8,943.82 | 9,107.76 | 8,925.60 | 8,980.25 | 8,980.25 | 16,227 |
| 2024-04-03 | 9,107.76 | 9,107.76 | 8,834.53 | 8,989.36 | 8,989.36 | 23,087 |
| 2024-04-02 | 9,189.73 | 9,280.81 | 9,053.11 | 9,207.95 | 9,207.95 | 14,503 |
| 2024-04-01 | 9,062.22 | 9,280.81 | 9,025.79 | 9,207.95 | 9,207.95 | 16,071 |
| 2024-03-29 | 9,062.22 | 9,207.95 | 8,971.14 | 9,062.22 | 9,062.22 | 15,883 |
| 2024-03-28 | 9,144.19 | 9,162.41 | 8,989.36 | 9,016.68 | 9,016.68 | 21,623 |
| 2024-03-27 | 9,207.95 | 9,226.16 | 9,034.90 | 9,135.08 | 9,135.08 | 23,289 |
| 2024-03-26 | 9,198.84 | 9,408.32 | 9,044.01 | 9,207.95 | 9,207.95 | 27,525 |
| 2024-03-25 | 9,098.65 | 9,207.95 | 9,007.57 | 9,080.44 | 9,080.44 | 23,050 |
| 2024-03-22 | 9,044.01 | 9,171.51 | 8,962.04 | 9,089.54 | 9,089.54 | 25,109 |
| 2024-03-21 | 9,153.30 | 9,244.38 | 9,062.22 | 9,107.76 | 9,107.76 | 26,886 |
| 2024-03-20 | 9,472.07 | 9,472.07 | 9,062.22 | 9,144.19 | 9,144.19 | 72,149 |
| 2024-03-19 | 9,626.90 | 9,626.90 | 9,289.92 | 9,380.99 | 9,380.99 | 31,371 |
| 2024-03-18 | 9,526.72 | 9,654.23 | 9,444.75 | 9,636.01 | 9,636.01 | 17,013 |
| 2024-03-15 | 9,581.36 | 9,636.01 | 9,426.53 | 9,526.72 | 9,526.72 | 15,668 |
| 2024-03-14 | 9,672.44 | 9,681.55 | 9,472.07 | 9,544.93 | 9,544.93 | 23,566 |
| 2024-03-13 | 9,663.33 | 9,727.09 | 9,599.58 | 9,672.44 | 9,672.44 | 21,333 |
| 2024-03-12 | 10,000.32 | 10,000.32 | 9,599.58 | 9,727.09 | 9,727.09 | 20,240 |
| 2024-03-11 | 9,699.76 | 9,954.78 | 9,663.33 | 9,818.17 | 9,818.17 | 21,243 |
| 2024-03-08 | 9,554.04 | 9,954.78 | 9,499.39 | 9,927.46 | 9,927.46 | 30,515 |
| 2024-03-07 | 9,654.23 | 9,717.98 | 9,490.29 | 9,490.29 | 9,490.29 | 32,482 |
| 2024-03-06 | 9,745.30 | 9,854.60 | 9,626.90 | 9,745.30 | 9,745.30 | 18,876 |
| 2024-03-05 | 9,654.23 | 9,854.60 | 9,581.36 | 9,745.30 | 9,745.30 | 34,987 |
| 2024-03-04 | 10,164.26 | 10,182.48 | 9,645.12 | 9,699.76 | 9,699.76 | 98,386 |
| 2024-02-29 | 10,109.61 | 10,209.80 | 10,009.43 | 10,173.37 | 10,173.37 | 19,403 |
| 2024-02-28 | 10,218.91 | 10,346.42 | 10,000.32 | 10,136.94 | 10,136.94 | 35,482 |
| 2024-02-27 | 10,738.05 | 11,038.61 | 10,246.23 | 10,246.23 | 10,246.23 | 79,839 |
| 2024-02-26 | 10,182.48 | 11,111.47 | 10,082.29 | 10,929.31 | 10,929.31 | 172,087 |
| 2024-02-23 | 10,237.12 | 10,237.12 | 9,982.11 | 10,018.54 | 10,018.54 | 29,331 |
| 2024-02-22 | 10,155.15 | 10,200.69 | 10,018.54 | 10,064.08 | 10,064.08 | 34,688 |
| 2024-02-21 | 10,337.31 | 10,337.31 | 10,045.86 | 10,191.58 | 10,191.58 | 42,997 |
| 2024-02-20 | 10,355.52 | 10,401.06 | 10,164.26 | 10,264.45 | 10,264.45 | 37,902 |
| 2024-02-19 | 10,428.39 | 10,619.65 | 10,264.45 | 10,355.52 | 10,355.52 | 36,873 |
| 2024-02-16 | 10,719.83 | 10,719.83 | 10,355.52 | 10,428.39 | 10,428.39 | 46,960 |
| 2024-02-15 | 10,291.77 | 11,320.95 | 10,182.48 | 10,710.73 | 10,710.73 | 212,987 |
| 2024-02-14 | 10,091.40 | 10,282.66 | 9,909.24 | 10,282.66 | 10,282.66 | 29,733 |
| 2024-02-13 | 10,082.29 | 10,464.82 | 10,082.29 | 10,136.94 | 10,136.94 | 31,889 |
| 2024-02-08 | 10,209.80 | 10,300.88 | 10,036.75 | 10,054.97 | 10,054.97 | 26,588 |
| 2024-02-07 | 10,537.68 | 10,537.68 | 10,173.37 | 10,209.80 | 10,209.80 | 41,753 |
| 2024-02-06 | 10,309.98 | 10,565.00 | 10,246.23 | 10,537.68 | 10,537.68 | 21,328 |
| 2024-02-05 | 10,774.48 | 10,774.48 | 10,200.69 | 10,373.74 | 10,373.74 | 69,317 |
| 2024-02-02 | 10,774.48 | 10,920.20 | 10,492.14 | 10,747.16 | 10,747.16 | 24,337 |
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.