Sigetronics, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4,050.00 | 4,080.00 | 3,965.00 | 4,055.00 | 4,055.00 | 46,402 |
| 2026-01-22 | 4,030.00 | 4,050.00 | 3,955.00 | 3,995.00 | 3,995.00 | 46,964 |
| 2026-01-21 | 3,950.00 | 4,155.00 | 3,825.00 | 4,030.00 | 4,030.00 | 117,660 |
| 2026-01-20 | 3,900.00 | 4,040.00 | 3,850.00 | 3,965.00 | 3,965.00 | 72,984 |
| 2026-01-19 | 3,980.00 | 3,995.00 | 3,850.00 | 3,900.00 | 3,900.00 | 99,544 |
| 2026-01-16 | 4,070.00 | 4,075.00 | 3,965.00 | 3,995.00 | 3,995.00 | 59,569 |
| 2026-01-15 | 3,985.00 | 4,095.00 | 3,960.00 | 4,070.00 | 4,070.00 | 63,011 |
| 2026-01-14 | 3,935.00 | 4,040.00 | 3,915.00 | 3,985.00 | 3,985.00 | 55,860 |
| 2026-01-13 | 3,930.00 | 4,015.00 | 3,910.00 | 3,980.00 | 3,980.00 | 43,165 |
| 2026-01-12 | 3,980.00 | 4,025.00 | 3,880.00 | 3,930.00 | 3,930.00 | 66,218 |
| 2026-01-09 | 3,940.00 | 4,025.00 | 3,925.00 | 3,980.00 | 3,980.00 | 48,864 |
| 2026-01-08 | 3,935.00 | 4,290.00 | 3,847.00 | 3,940.00 | 3,940.00 | 242,467 |
| 2026-01-07 | 4,250.00 | 4,255.00 | 3,975.00 | 4,000.00 | 4,000.00 | 145,840 |
| 2026-01-06 | 4,330.00 | 4,330.00 | 4,155.00 | 4,250.00 | 4,250.00 | 388,832 |
| 2026-01-05 | 4,760.00 | 4,945.00 | 4,690.00 | 4,705.00 | 4,705.00 | 45,975 |
| 2026-01-02 | 4,655.00 | 4,760.00 | 4,500.00 | 4,750.00 | 4,750.00 | 53,549 |
| 2025-12-30 | 4,525.00 | 4,780.00 | 4,425.00 | 4,640.00 | 4,640.00 | 61,875 |
| 2025-12-29 | 4,550.00 | 4,680.00 | 4,500.00 | 4,525.00 | 4,525.00 | 65,852 |
| 2025-12-26 | 4,395.00 | 4,960.00 | 4,360.00 | 4,675.00 | 4,675.00 | 316,545 |
| 2025-12-24 | 4,575.00 | 4,610.00 | 4,330.00 | 4,395.00 | 4,395.00 | 53,986 |
| 2025-12-23 | 4,670.00 | 4,690.00 | 4,535.00 | 4,580.00 | 4,580.00 | 23,924 |
| 2025-12-22 | 4,520.00 | 4,680.00 | 4,495.00 | 4,660.00 | 4,660.00 | 37,960 |
| 2025-12-19 | 4,500.00 | 4,540.00 | 4,350.00 | 4,495.00 | 4,495.00 | 39,169 |
| 2025-12-18 | 4,620.00 | 4,675.00 | 4,480.00 | 4,480.00 | 4,480.00 | 34,856 |
| 2025-12-17 | 4,625.00 | 4,700.00 | 4,450.00 | 4,700.00 | 4,700.00 | 75,502 |
| 2025-12-16 | 4,800.00 | 4,800.00 | 4,610.00 | 4,625.00 | 4,625.00 | 78,875 |
| 2025-12-15 | 4,800.00 | 5,150.00 | 4,660.00 | 4,870.00 | 4,870.00 | 140,468 |
| 2025-12-12 | 4,810.00 | 4,910.00 | 4,750.00 | 4,815.00 | 4,815.00 | 51,996 |
| 2025-12-11 | 4,800.00 | 4,995.00 | 4,745.00 | 4,800.00 | 4,800.00 | 79,987 |
| 2025-12-10 | 4,625.00 | 4,795.00 | 4,555.00 | 4,705.00 | 4,705.00 | 54,252 |
| 2025-12-09 | 4,765.00 | 4,860.00 | 4,600.00 | 4,620.00 | 4,620.00 | 69,665 |
| 2025-12-08 | 4,940.00 | 5,770.00 | 4,680.00 | 4,765.00 | 4,765.00 | 786,937 |
| 2025-12-05 | 4,620.00 | 4,640.00 | 4,500.00 | 4,580.00 | 4,580.00 | 27,001 |
| 2025-12-04 | 4,765.00 | 4,805.00 | 4,570.00 | 4,605.00 | 4,605.00 | 73,172 |
| 2025-12-03 | 4,900.00 | 5,000.00 | 4,800.00 | 4,810.00 | 4,810.00 | 83,536 |
| 2025-12-02 | 4,860.00 | 4,915.00 | 4,810.00 | 4,915.00 | 4,915.00 | 39,156 |
| 2025-12-01 | 4,930.00 | 5,030.00 | 4,835.00 | 4,860.00 | 4,860.00 | 78,954 |
| 2025-11-28 | 5,250.00 | 5,250.00 | 4,870.00 | 4,960.00 | 4,960.00 | 135,970 |
| 2025-11-27 | 5,500.00 | 5,500.00 | 5,100.00 | 5,170.00 | 5,170.00 | 127,176 |
| 2025-11-26 | 5,340.00 | 5,500.00 | 5,050.00 | 5,290.00 | 5,290.00 | 185,236 |
| 2025-11-25 | 5,160.00 | 5,590.00 | 5,040.00 | 5,300.00 | 5,300.00 | 348,260 |
| 2025-11-24 | 5,550.00 | 5,660.00 | 5,110.00 | 5,110.00 | 5,110.00 | 297,695 |
| 2025-11-21 | 6,020.00 | 6,680.00 | 5,300.00 | 5,500.00 | 5,500.00 | 2,813,661 |
| 2025-11-20 | 4,800.00 | 5,800.00 | 4,770.00 | 5,800.00 | 5,800.00 | 1,050,804 |
| 2025-11-19 | 4,370.00 | 4,465.00 | 4,230.00 | 4,465.00 | 4,465.00 | 58,839 |
| 2025-11-18 | 4,555.00 | 4,590.00 | 4,435.00 | 4,460.00 | 4,460.00 | 36,601 |
| 2025-11-17 | 4,785.00 | 4,785.00 | 4,570.00 | 4,600.00 | 4,600.00 | 45,946 |
| 2025-11-14 | 4,600.00 | 5,480.00 | 4,560.00 | 4,785.00 | 4,785.00 | 480,014 |
| 2025-11-13 | 4,453.69 | 5,173.21 | 4,399.05 | 4,481.02 | 4,481.02 | 309,679 |
| 2025-11-12 | 4,389.94 | 4,517.45 | 4,339.85 | 4,453.69 | 4,453.69 | 34,092 |
| 2025-11-11 | 4,544.77 | 4,553.88 | 4,303.42 | 4,389.94 | 4,389.94 | 45,833 |
| 2025-11-10 | 4,435.48 | 4,435.48 | 4,353.51 | 4,376.28 | 4,376.28 | 26,465 |
| 2025-11-07 | 4,367.17 | 4,453.69 | 4,298.86 | 4,367.17 | 4,367.17 | 45,154 |
| 2025-11-06 | 4,553.88 | 4,717.82 | 4,412.71 | 4,462.80 | 4,462.80 | 49,277 |
| 2025-11-05 | 4,476.46 | 4,644.96 | 4,198.68 | 4,535.66 | 4,535.66 | 136,217 |
| 2025-11-04 | 4,644.96 | 4,654.07 | 4,462.80 | 4,512.90 | 4,512.90 | 104,443 |
| 2025-11-03 | 4,890.87 | 5,164.10 | 4,599.42 | 4,644.96 | 4,644.96 | 534,460 |
| 2025-10-31 | 4,312.52 | 5,573.95 | 4,312.52 | 5,009.27 | 5,009.27 | 2,736,713 |
| 2025-10-30 | 4,394.49 | 4,399.05 | 4,280.65 | 4,294.31 | 4,294.31 | 34,281 |
| 2025-10-29 | 4,399.05 | 4,453.69 | 4,371.72 | 4,389.94 | 4,389.94 | 46,166 |
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.