Sigetronics, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 11,685.26 | 11,949.38 | 11,685.26 | 11,885.63 | 11,885.63 | 65,940 |
| 2023-11-03 | 11,639.72 | 11,840.09 | 11,320.95 | 11,657.93 | 11,657.93 | 80,704 |
| 2023-11-02 | 11,475.78 | 11,903.84 | 11,475.78 | 11,648.83 | 11,648.83 | 34,545 |
| 2023-11-01 | 11,111.47 | 11,548.64 | 11,102.36 | 11,257.19 | 11,257.19 | 45,689 |
| 2023-10-31 | 11,685.26 | 11,685.26 | 10,983.96 | 11,038.61 | 11,038.61 | 49,579 |
| 2023-10-30 | 11,457.56 | 11,694.36 | 11,457.56 | 11,566.86 | 11,566.86 | 25,037 |
| 2023-10-27 | 11,648.83 | 11,803.66 | 11,339.16 | 11,657.93 | 11,657.93 | 44,980 |
| 2023-10-26 | 12,523.17 | 12,523.17 | 11,548.64 | 11,648.83 | 11,648.83 | 78,602 |
| 2023-10-25 | 12,550.49 | 12,759.97 | 12,441.20 | 12,559.60 | 12,559.60 | 23,622 |
| 2023-10-24 | 12,432.09 | 12,678.00 | 12,004.03 | 12,586.92 | 12,586.92 | 22,843 |
| 2023-10-23 | 12,286.37 | 12,641.57 | 12,213.51 | 12,286.37 | 12,286.37 | 18,778 |
| 2023-10-20 | 12,750.86 | 12,796.40 | 12,259.05 | 12,486.74 | 12,486.74 | 34,264 |
| 2023-10-19 | 13,178.93 | 13,270.01 | 12,696.22 | 12,805.51 | 12,805.51 | 46,639 |
| 2023-10-18 | 13,825.58 | 13,843.80 | 13,260.90 | 13,270.01 | 13,270.01 | 23,212 |
| 2023-10-17 | 13,661.64 | 13,880.23 | 13,406.62 | 13,761.83 | 13,761.83 | 32,057 |
| 2023-10-16 | 13,743.61 | 13,752.72 | 13,215.36 | 13,288.22 | 13,288.22 | 46,817 |
| 2023-10-13 | 13,980.41 | 14,062.38 | 13,643.42 | 13,752.72 | 13,752.72 | 22,033 |
| 2023-10-12 | 13,752.72 | 14,098.81 | 13,752.72 | 14,025.95 | 14,025.95 | 21,922 |
| 2023-10-11 | 13,652.53 | 14,025.95 | 13,652.53 | 13,716.29 | 13,716.29 | 37,880 |
| 2023-10-10 | 13,880.23 | 13,980.41 | 13,297.33 | 13,479.49 | 13,479.49 | 38,669 |
| 2023-10-06 | 13,169.82 | 14,025.95 | 13,169.82 | 13,871.12 | 13,871.12 | 52,990 |
| 2023-10-05 | 13,707.18 | 13,807.36 | 13,206.25 | 13,315.55 | 13,315.55 | 49,646 |
| 2023-10-04 | 14,554.20 | 14,554.20 | 13,570.56 | 13,588.78 | 13,588.78 | 65,727 |
| 2023-09-27 | 14,117.03 | 14,426.69 | 13,898.44 | 14,417.58 | 14,417.58 | 49,546 |
| 2023-09-26 | 14,763.68 | 14,845.65 | 14,180.78 | 14,180.78 | 14,180.78 | 82,487 |
| 2023-09-25 | 15,219.07 | 15,337.47 | 14,727.25 | 14,727.25 | 14,727.25 | 62,530 |
| 2023-09-22 | 14,991.37 | 15,738.21 | 14,991.37 | 15,483.19 | 15,483.19 | 68,856 |
| 2023-09-21 | 15,765.53 | 15,893.04 | 15,301.04 | 15,301.04 | 15,301.04 | 90,078 |
| 2023-09-20 | 16,357.54 | 16,421.29 | 15,592.49 | 15,801.96 | 15,801.96 | 134,430 |
| 2023-09-19 | 17,250.10 | 17,341.18 | 16,357.54 | 16,357.54 | 16,357.54 | 178,410 |
| 2023-09-18 | 17,505.12 | 17,678.16 | 17,240.99 | 17,240.99 | 17,240.99 | 104,555 |
| 2023-09-15 | 17,787.46 | 18,006.04 | 17,641.73 | 17,650.84 | 17,650.84 | 83,078 |
| 2023-09-14 | 17,705.49 | 18,024.26 | 17,705.49 | 17,778.35 | 17,778.35 | 70,276 |
| 2023-09-13 | 18,534.29 | 18,716.45 | 17,623.52 | 17,650.84 | 17,650.84 | 210,383 |
| 2023-09-12 | 18,352.14 | 19,672.76 | 18,215.52 | 18,443.21 | 18,443.21 | 441,158 |
| 2023-09-11 | 18,397.68 | 18,579.83 | 18,133.55 | 18,169.98 | 18,169.98 | 160,054 |
| 2023-09-08 | 18,944.14 | 19,171.84 | 18,306.60 | 18,306.60 | 18,306.60 | 235,230 |
| 2023-09-07 | 18,944.14 | 19,672.76 | 18,761.99 | 18,807.52 | 18,807.52 | 363,299 |
| 2023-09-06 | 20,037.07 | 20,173.69 | 18,716.45 | 18,989.68 | 18,989.68 | 460,806 |
| 2023-09-05 | 19,217.37 | 20,446.92 | 18,898.60 | 19,490.61 | 19,490.61 | 639,098 |
| 2023-09-04 | 18,397.68 | 19,536.15 | 18,397.68 | 19,126.30 | 19,126.30 | 475,876 |
| 2023-09-01 | 18,352.14 | 21,084.46 | 18,142.66 | 18,670.91 | 18,670.91 | 1,846,512 |
| 2023-08-31 | 18,761.99 | 19,080.76 | 18,142.66 | 18,160.87 | 18,160.87 | 253,182 |
| 2023-08-30 | 18,534.29 | 18,898.60 | 18,352.14 | 18,534.29 | 18,534.29 | 254,846 |
| 2023-08-29 | 18,670.91 | 20,264.77 | 18,215.52 | 18,261.06 | 18,261.06 | 947,426 |
| 2023-08-28 | 18,443.21 | 18,944.14 | 17,951.40 | 18,625.37 | 18,625.37 | 451,492 |
| 2023-08-25 | 18,716.45 | 19,353.99 | 18,261.06 | 18,443.21 | 18,443.21 | 400,793 |
| 2023-08-24 | 20,173.69 | 20,674.62 | 18,853.06 | 19,035.22 | 19,035.22 | 795,462 |
| 2023-08-23 | 21,175.54 | 22,496.17 | 19,581.68 | 19,763.84 | 19,763.84 | 2,137,591 |
| 2023-08-22 | 24,135.56 | 25,046.34 | 21,130.00 | 21,585.39 | 21,585.39 | 3,189,344 |
| 2023-08-21 | 17,705.49 | 23,179.25 | 17,377.61 | 23,179.25 | 23,179.25 | 5,629,757 |
| 2023-08-18 | 17,760.13 | 19,809.38 | 17,332.07 | 17,860.32 | 17,860.32 | 651,171 |
| 2023-08-17 | 20,538.00 | 20,856.77 | 18,106.23 | 18,261.06 | 18,261.06 | 897,571 |
| 2023-08-16 | 18,488.75 | 22,314.01 | 18,443.21 | 19,718.30 | 19,718.30 | 2,998,721 |
| 2023-08-14 | 17,714.59 | 19,991.53 | 17,441.36 | 18,761.99 | 18,761.99 | 2,140,777 |
| 2023-08-11 | 17,332.07 | 18,097.12 | 17,140.80 | 17,559.76 | 17,559.76 | 694,265 |
| 2023-08-10 | 18,078.90 | 18,206.41 | 17,496.01 | 17,496.01 | 17,496.01 | 656,820 |
| 2023-08-09 | 19,171.84 | 20,173.69 | 18,179.09 | 18,761.99 | 18,761.99 | 1,914,958 |
| 2023-08-08 | 18,006.04 | 22,177.40 | 17,468.68 | 18,151.77 | 18,151.77 | 5,196,526 |
| 2023-08-07 | 19,035.22 | 19,035.22 | 17,687.27 | 17,760.13 | 17,760.13 | 561,798 |
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.