Sigetronics, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4,417.26 | 4,467.36 | 4,226.00 | 4,399.05 | 4,399.05 | 115,921 |
| 2025-10-27 | 4,531.11 | 4,549.33 | 4,385.39 | 4,417.26 | 4,417.26 | 72,626 |
| 2025-10-24 | 4,599.42 | 4,635.85 | 4,517.45 | 4,531.11 | 4,531.11 | 29,860 |
| 2025-10-23 | 4,581.20 | 4,663.17 | 4,462.80 | 4,549.33 | 4,549.33 | 28,157 |
| 2025-10-22 | 4,663.17 | 4,663.17 | 4,462.80 | 4,581.20 | 4,581.20 | 51,363 |
| 2025-10-21 | 4,549.33 | 4,745.14 | 4,476.46 | 4,644.96 | 4,644.96 | 80,394 |
| 2025-10-20 | 4,549.33 | 4,553.88 | 4,435.48 | 4,485.57 | 4,485.57 | 63,335 |
| 2025-10-17 | 4,581.20 | 4,626.74 | 4,526.56 | 4,549.33 | 4,549.33 | 117,264 |
| 2025-10-16 | 5,173.21 | 5,209.64 | 4,522.00 | 4,590.31 | 4,590.31 | 720,063 |
| 2025-10-15 | 5,828.97 | 6,229.71 | 5,774.32 | 5,983.80 | 5,983.80 | 55,177 |
| 2025-10-14 | 6,138.63 | 6,138.63 | 5,719.67 | 5,828.97 | 5,828.97 | 49,781 |
| 2025-10-13 | 6,247.92 | 6,247.92 | 5,920.04 | 6,083.98 | 6,083.98 | 54,542 |
| 2025-10-10 | 6,393.65 | 6,648.66 | 6,165.95 | 6,257.03 | 6,257.03 | 90,350 |
| 2025-10-02 | 5,929.15 | 6,293.46 | 5,929.15 | 6,293.46 | 6,293.46 | 68,262 |
| 2025-10-01 | 5,801.64 | 6,147.74 | 5,801.64 | 5,929.15 | 5,929.15 | 36,993 |
| 2025-09-30 | 5,883.61 | 6,011.12 | 5,819.86 | 5,847.18 | 5,847.18 | 23,758 |
| 2025-09-29 | 5,792.54 | 6,020.23 | 5,792.54 | 5,883.61 | 5,883.61 | 27,787 |
| 2025-09-26 | 6,020.23 | 6,047.55 | 5,783.43 | 5,783.43 | 5,783.43 | 38,429 |
| 2025-09-25 | 6,138.63 | 6,193.28 | 5,929.15 | 6,020.23 | 6,020.23 | 42,639 |
| 2025-09-24 | 6,229.71 | 6,229.71 | 5,910.94 | 6,138.63 | 6,138.63 | 69,944 |
| 2025-09-23 | 6,402.76 | 6,411.86 | 6,147.74 | 6,229.71 | 6,229.71 | 77,483 |
| 2025-09-22 | 6,257.03 | 6,530.26 | 6,120.41 | 6,402.76 | 6,402.76 | 119,457 |
| 2025-09-19 | 6,193.28 | 6,311.68 | 5,838.07 | 6,257.03 | 6,257.03 | 121,828 |
| 2025-09-18 | 6,074.88 | 6,311.68 | 6,074.88 | 6,193.28 | 6,193.28 | 104,600 |
| 2025-09-17 | 6,439.19 | 6,439.19 | 5,992.91 | 6,165.95 | 6,165.95 | 137,158 |
| 2025-09-16 | 6,566.70 | 6,603.13 | 5,910.94 | 6,220.60 | 6,220.60 | 276,575 |
| 2025-09-15 | 5,583.06 | 6,994.76 | 5,510.19 | 6,557.59 | 6,557.59 | 1,819,237 |
| 2025-09-12 | 5,510.19 | 5,510.19 | 5,273.39 | 5,464.66 | 5,464.66 | 45,060 |
| 2025-09-11 | 5,346.26 | 5,610.38 | 5,346.26 | 5,373.58 | 5,373.58 | 38,737 |
| 2025-09-10 | 5,391.79 | 5,391.79 | 5,236.96 | 5,346.26 | 5,346.26 | 32,129 |
| 2025-09-09 | 5,382.69 | 5,437.33 | 5,291.61 | 5,309.82 | 5,309.82 | 21,880 |
| 2025-09-08 | 5,464.66 | 5,501.09 | 5,355.36 | 5,373.58 | 5,373.58 | 13,475 |
| 2025-09-05 | 5,428.23 | 5,528.41 | 5,400.90 | 5,455.55 | 5,455.55 | 15,269 |
| 2025-09-04 | 5,428.23 | 5,537.52 | 5,382.69 | 5,464.66 | 5,464.66 | 23,560 |
| 2025-09-03 | 5,510.19 | 5,555.73 | 5,419.12 | 5,455.55 | 5,455.55 | 19,159 |
| 2025-09-02 | 5,537.52 | 5,546.63 | 5,382.69 | 5,510.19 | 5,510.19 | 23,558 |
| 2025-09-01 | 5,473.76 | 5,583.06 | 5,318.93 | 5,510.19 | 5,510.19 | 35,628 |
| 2025-08-29 | 5,455.55 | 5,583.06 | 5,246.07 | 5,510.19 | 5,510.19 | 84,510 |
| 2025-08-28 | 5,200.53 | 6,175.06 | 5,200.53 | 5,455.55 | 5,455.55 | 580,676 |
| 2025-08-27 | 5,218.75 | 5,273.39 | 5,154.99 | 5,182.32 | 5,182.32 | 22,747 |
| 2025-08-26 | 5,218.75 | 5,273.39 | 5,145.88 | 5,218.75 | 5,218.75 | 17,459 |
| 2025-08-25 | 5,246.07 | 5,455.55 | 5,200.53 | 5,218.75 | 5,218.75 | 19,313 |
| 2025-08-22 | 5,200.53 | 5,437.33 | 5,063.91 | 5,300.72 | 5,300.72 | 74,746 |
| 2025-08-21 | 5,191.42 | 5,318.93 | 5,118.56 | 5,118.56 | 5,118.56 | 19,132 |
| 2025-08-20 | 5,063.91 | 5,564.84 | 4,726.93 | 5,191.42 | 5,191.42 | 81,114 |
| 2025-08-19 | 5,191.42 | 5,200.53 | 5,036.59 | 5,063.91 | 5,063.91 | 24,446 |
| 2025-08-18 | 5,328.04 | 5,328.04 | 5,145.88 | 5,191.42 | 5,191.42 | 26,434 |
| 2025-08-14 | 5,446.44 | 5,519.30 | 5,246.07 | 5,309.82 | 5,309.82 | 26,383 |
| 2025-08-13 | 5,446.44 | 5,501.09 | 5,364.47 | 5,437.33 | 5,437.33 | 14,893 |
| 2025-08-12 | 5,364.47 | 5,646.81 | 5,300.72 | 5,446.44 | 5,446.44 | 24,742 |
| 2025-08-11 | 5,519.30 | 5,519.30 | 5,300.72 | 5,300.72 | 5,300.72 | 24,519 |
| 2025-08-08 | 5,583.06 | 5,601.27 | 5,419.12 | 5,419.12 | 5,419.12 | 47,083 |
| 2025-08-07 | 5,246.07 | 5,592.16 | 5,154.99 | 5,592.16 | 5,592.16 | 40,662 |
| 2025-08-06 | 5,154.99 | 5,291.61 | 5,118.56 | 5,246.07 | 5,246.07 | 11,829 |
| 2025-08-05 | 5,091.24 | 5,209.64 | 5,073.02 | 5,200.53 | 5,200.53 | 23,078 |
| 2025-08-04 | 5,236.96 | 5,236.96 | 5,018.38 | 5,036.59 | 5,036.59 | 72,812 |
| 2025-08-01 | 5,446.44 | 5,473.76 | 5,191.42 | 5,255.18 | 5,255.18 | 33,505 |
| 2025-07-31 | 5,510.19 | 5,555.73 | 5,282.50 | 5,482.87 | 5,482.87 | 27,587 |
| 2025-07-30 | 5,601.27 | 5,683.24 | 5,473.76 | 5,473.76 | 5,473.76 | 43,007 |
| 2025-07-29 | 5,510.19 | 5,655.92 | 5,382.69 | 5,592.16 | 5,592.16 | 39,447 |
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.