Sigetronics, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 10,956.64 | 10,956.64 | 10,382.85 | 10,592.33 | 10,592.33 | 62,750 |
| 2024-01-31 | 11,521.32 | 11,612.39 | 10,920.20 | 10,956.64 | 10,956.64 | 80,031 |
| 2024-01-30 | 11,931.17 | 12,514.06 | 11,475.78 | 11,594.18 | 11,594.18 | 160,681 |
| 2024-01-29 | 12,441.20 | 12,504.95 | 11,539.53 | 11,703.47 | 11,703.47 | 207,415 |
| 2024-01-26 | 12,231.72 | 13,115.17 | 11,730.80 | 12,559.60 | 12,559.60 | 443,508 |
| 2024-01-25 | 11,393.81 | 12,951.23 | 11,065.93 | 12,295.48 | 12,295.48 | 571,236 |
| 2024-01-24 | 11,193.44 | 11,785.44 | 11,084.14 | 11,357.38 | 11,357.38 | 73,429 |
| 2024-01-23 | 11,393.81 | 11,402.92 | 11,102.36 | 11,320.95 | 11,320.95 | 31,839 |
| 2024-01-22 | 11,002.17 | 11,384.70 | 10,938.42 | 11,339.16 | 11,339.16 | 36,942 |
| 2024-01-19 | 11,065.93 | 11,175.22 | 10,792.70 | 11,065.93 | 11,065.93 | 27,940 |
| 2024-01-18 | 10,592.33 | 10,938.42 | 10,455.71 | 10,883.77 | 10,883.77 | 31,465 |
| 2024-01-17 | 11,029.50 | 11,029.50 | 10,273.55 | 10,455.71 | 10,455.71 | 64,543 |
| 2024-01-16 | 11,257.19 | 11,466.67 | 10,911.10 | 11,029.50 | 11,029.50 | 41,356 |
| 2024-01-15 | 11,147.90 | 11,548.64 | 11,075.04 | 11,357.38 | 11,357.38 | 40,698 |
| 2024-01-12 | 11,193.44 | 11,311.84 | 10,965.74 | 11,111.47 | 11,111.47 | 23,357 |
| 2024-01-11 | 11,157.01 | 11,320.95 | 10,947.53 | 11,184.33 | 11,184.33 | 22,809 |
| 2024-01-10 | 11,539.53 | 11,539.53 | 10,993.07 | 11,157.01 | 11,157.01 | 44,034 |
| 2024-01-09 | 11,430.24 | 11,667.04 | 11,275.41 | 11,530.42 | 11,530.42 | 74,106 |
| 2024-01-08 | 10,865.56 | 11,384.70 | 10,838.23 | 11,384.70 | 11,384.70 | 78,340 |
| 2024-01-05 | 10,701.62 | 11,020.39 | 10,510.36 | 10,865.56 | 10,865.56 | 47,093 |
| 2024-01-04 | 10,637.86 | 10,810.91 | 10,537.68 | 10,610.54 | 10,610.54 | 25,770 |
| 2024-01-03 | 10,646.97 | 10,783.59 | 10,583.22 | 10,747.16 | 10,747.16 | 18,205 |
| 2024-01-02 | 10,464.82 | 10,810.91 | 10,382.85 | 10,774.48 | 10,774.48 | 29,490 |
| 2023-12-28 | 10,300.88 | 10,483.03 | 10,246.23 | 10,483.03 | 10,483.03 | 24,060 |
| 2023-12-27 | 10,337.31 | 10,419.28 | 10,200.69 | 10,291.77 | 10,291.77 | 18,383 |
| 2023-12-26 | 10,792.70 | 10,792.70 | 10,255.34 | 10,328.20 | 10,328.20 | 56,781 |
| 2023-12-22 | 10,738.05 | 10,801.80 | 10,583.22 | 10,774.48 | 10,774.48 | 30,480 |
| 2023-12-21 | 10,583.22 | 10,865.56 | 10,583.22 | 10,728.94 | 10,728.94 | 22,934 |
| 2023-12-20 | 10,847.34 | 10,892.88 | 10,665.19 | 10,747.16 | 10,747.16 | 20,478 |
| 2023-12-19 | 10,728.94 | 10,892.88 | 10,565.00 | 10,810.91 | 10,810.91 | 28,290 |
| 2023-12-18 | 10,719.83 | 10,920.20 | 10,537.68 | 10,601.43 | 10,601.43 | 19,714 |
| 2023-12-15 | 10,747.16 | 11,002.17 | 10,656.08 | 10,719.83 | 10,719.83 | 27,307 |
| 2023-12-14 | 11,011.28 | 11,248.08 | 10,701.62 | 10,728.94 | 10,728.94 | 39,819 |
| 2023-12-13 | 10,983.96 | 11,075.04 | 10,774.48 | 11,002.17 | 11,002.17 | 28,266 |
| 2023-12-12 | 11,129.68 | 11,129.68 | 10,865.56 | 10,974.85 | 10,974.85 | 25,899 |
| 2023-12-11 | 11,330.05 | 11,330.05 | 10,901.99 | 11,020.39 | 11,020.39 | 28,364 |
| 2023-12-08 | 10,883.77 | 11,575.96 | 10,883.77 | 11,238.98 | 11,238.98 | 65,388 |
| 2023-12-07 | 10,528.57 | 11,366.48 | 10,391.95 | 10,810.91 | 10,810.91 | 164,817 |
| 2023-12-06 | 10,401.06 | 10,592.33 | 10,382.85 | 10,401.06 | 10,401.06 | 21,355 |
| 2023-12-05 | 10,738.05 | 10,738.05 | 10,328.20 | 10,401.06 | 10,401.06 | 48,069 |
| 2023-12-04 | 11,448.45 | 11,448.45 | 10,692.51 | 10,719.83 | 10,719.83 | 64,224 |
| 2023-12-01 | 11,931.17 | 12,004.03 | 11,339.16 | 11,457.56 | 11,457.56 | 55,626 |
| 2023-11-30 | 11,439.35 | 12,049.57 | 11,439.35 | 11,931.17 | 11,931.17 | 73,457 |
| 2023-11-29 | 11,612.39 | 11,749.01 | 11,430.24 | 11,475.78 | 11,475.78 | 34,798 |
| 2023-11-28 | 11,840.09 | 12,313.69 | 11,430.24 | 11,475.78 | 11,475.78 | 111,650 |
| 2023-11-27 | 11,566.86 | 12,022.24 | 11,311.84 | 11,840.09 | 11,840.09 | 68,595 |
| 2023-11-24 | 11,922.06 | 11,994.92 | 11,557.75 | 11,566.86 | 11,566.86 | 58,421 |
| 2023-11-23 | 11,193.44 | 12,113.32 | 11,129.68 | 12,013.14 | 12,013.14 | 197,582 |
| 2023-11-22 | 10,938.42 | 11,220.76 | 10,774.48 | 11,193.44 | 11,193.44 | 43,645 |
| 2023-11-21 | 11,020.39 | 11,193.44 | 10,838.23 | 11,029.50 | 11,029.50 | 35,686 |
| 2023-11-20 | 10,528.57 | 11,102.36 | 10,473.92 | 10,993.07 | 10,993.07 | 67,313 |
| 2023-11-17 | 11,175.22 | 11,202.55 | 10,455.71 | 10,528.57 | 10,528.57 | 128,150 |
| 2023-11-16 | 11,266.30 | 12,759.97 | 11,147.90 | 11,147.90 | 11,147.90 | 739,344 |
| 2023-11-15 | 11,147.90 | 11,475.78 | 11,020.39 | 11,257.19 | 11,257.19 | 69,624 |
| 2023-11-14 | 10,965.74 | 11,193.44 | 10,920.20 | 11,120.58 | 11,120.58 | 25,893 |
| 2023-11-13 | 11,439.35 | 11,749.01 | 10,792.70 | 10,820.02 | 10,820.02 | 60,493 |
| 2023-11-10 | 11,475.78 | 11,539.53 | 11,202.55 | 11,430.24 | 11,430.24 | 27,068 |
| 2023-11-09 | 11,493.99 | 11,794.55 | 11,439.35 | 11,566.86 | 11,566.86 | 22,801 |
| 2023-11-08 | 11,812.76 | 11,849.20 | 11,430.24 | 11,475.78 | 11,475.78 | 25,861 |
| 2023-11-07 | 11,922.06 | 11,922.06 | 11,439.35 | 11,585.07 | 11,585.07 | 32,585 |
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.