Sigetronics, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,428.23 | 5,592.16 | 5,373.58 | 5,501.09 | 5,501.09 | 40,751 |
| 2025-07-25 | 5,464.66 | 5,610.38 | 5,373.58 | 5,428.23 | 5,428.23 | 36,029 |
| 2025-07-24 | 5,555.73 | 5,601.27 | 5,464.66 | 5,510.19 | 5,510.19 | 30,624 |
| 2025-07-23 | 5,482.87 | 5,592.16 | 5,300.72 | 5,555.73 | 5,555.73 | 58,512 |
| 2025-07-22 | 5,747.00 | 5,801.64 | 5,373.58 | 5,446.44 | 5,446.44 | 98,243 |
| 2025-07-21 | 5,683.24 | 5,838.07 | 5,601.27 | 5,765.21 | 5,765.21 | 44,230 |
| 2025-07-18 | 5,692.35 | 5,810.75 | 5,592.16 | 5,692.35 | 5,692.35 | 38,732 |
| 2025-07-17 | 5,810.75 | 5,810.75 | 5,619.49 | 5,692.35 | 5,692.35 | 49,680 |
| 2025-07-16 | 5,947.37 | 5,947.37 | 5,628.60 | 5,828.97 | 5,828.97 | 65,742 |
| 2025-07-15 | 5,920.04 | 6,011.12 | 5,728.78 | 5,828.97 | 5,828.97 | 73,762 |
| 2025-07-14 | 6,202.38 | 6,202.38 | 5,573.95 | 5,856.29 | 5,856.29 | 186,035 |
| 2025-07-11 | 6,029.34 | 6,175.06 | 5,865.40 | 6,165.95 | 6,165.95 | 156,475 |
| 2025-07-10 | 5,555.73 | 6,357.22 | 5,510.19 | 6,029.34 | 6,029.34 | 639,983 |
| 2025-07-09 | 5,255.18 | 5,747.00 | 5,255.18 | 5,592.16 | 5,592.16 | 325,459 |
| 2025-07-08 | 5,246.07 | 5,246.07 | 5,045.70 | 5,173.21 | 5,173.21 | 49,883 |
| 2025-07-07 | 5,391.79 | 5,391.79 | 5,145.88 | 5,191.42 | 5,191.42 | 69,649 |
| 2025-07-04 | 5,464.66 | 5,628.60 | 5,318.93 | 5,391.79 | 5,391.79 | 126,010 |
| 2025-07-03 | 5,482.87 | 5,510.19 | 5,355.36 | 5,464.66 | 5,464.66 | 89,346 |
| 2025-07-02 | 5,246.07 | 5,564.84 | 5,073.02 | 5,482.87 | 5,482.87 | 168,748 |
| 2025-07-01 | 5,173.21 | 5,264.29 | 5,136.78 | 5,173.21 | 5,173.21 | 57,964 |
| 2025-06-30 | 5,273.39 | 5,273.39 | 5,009.27 | 5,164.10 | 5,164.10 | 59,901 |
| 2025-06-27 | 5,082.13 | 5,218.75 | 4,991.05 | 5,191.42 | 5,191.42 | 79,414 |
| 2025-06-26 | 5,209.64 | 5,218.75 | 4,991.05 | 5,054.81 | 5,054.81 | 74,141 |
| 2025-06-25 | 5,400.90 | 5,400.90 | 5,127.67 | 5,136.78 | 5,136.78 | 84,169 |
| 2025-06-24 | 5,419.12 | 5,537.52 | 5,309.82 | 5,346.26 | 5,346.26 | 117,823 |
| 2025-06-23 | 5,419.12 | 5,419.12 | 5,182.32 | 5,300.72 | 5,300.72 | 128,546 |
| 2025-06-20 | 5,901.83 | 5,901.83 | 5,428.23 | 5,428.23 | 5,428.23 | 399,634 |
| 2025-06-19 | 5,009.27 | 6,466.51 | 5,009.27 | 6,020.23 | 6,020.23 | 2,964,260 |
| 2025-06-18 | 4,699.60 | 5,082.13 | 4,663.17 | 4,991.05 | 4,991.05 | 113,345 |
| 2025-06-17 | 4,781.57 | 4,872.65 | 4,654.07 | 4,699.60 | 4,699.60 | 58,570 |
| 2025-06-16 | 4,818.01 | 4,845.33 | 4,736.04 | 4,827.11 | 4,827.11 | 38,239 |
| 2025-06-13 | 5,109.45 | 5,109.45 | 4,799.79 | 4,899.97 | 4,899.98 | 80,859 |
| 2025-06-12 | 5,036.59 | 5,082.13 | 4,927.30 | 5,045.70 | 5,045.70 | 44,880 |
| 2025-06-11 | 5,000.16 | 5,054.81 | 4,918.19 | 5,045.70 | 5,045.70 | 48,090 |
| 2025-06-10 | 5,173.21 | 5,173.21 | 4,890.87 | 4,899.97 | 4,899.98 | 72,574 |
| 2025-06-09 | 5,027.48 | 5,091.24 | 4,927.30 | 5,091.24 | 5,091.24 | 67,128 |
| 2025-06-05 | 4,954.62 | 5,000.16 | 4,827.11 | 4,945.51 | 4,945.51 | 65,534 |
| 2025-06-04 | 5,054.81 | 5,118.56 | 4,854.44 | 4,854.44 | 4,854.44 | 88,220 |
| 2025-06-02 | 4,945.51 | 5,073.02 | 4,827.11 | 5,045.70 | 5,045.70 | 70,983 |
| 2025-05-30 | 5,236.96 | 5,255.18 | 4,972.84 | 4,972.84 | 4,972.84 | 149,224 |
| 2025-05-29 | 5,592.16 | 5,801.64 | 5,191.42 | 5,236.96 | 5,236.96 | 389,132 |
| 2025-05-28 | 4,717.82 | 6,093.09 | 4,708.71 | 5,555.73 | 5,555.73 | 2,387,482 |
| 2025-05-27 | 4,790.68 | 4,827.11 | 4,663.17 | 4,699.60 | 4,699.60 | 39,702 |
| 2025-05-26 | 4,690.50 | 4,827.11 | 4,635.85 | 4,736.04 | 4,736.04 | 57,211 |
| 2025-05-23 | 4,799.79 | 4,981.94 | 4,635.85 | 4,672.28 | 4,672.28 | 77,332 |
| 2025-05-22 | 4,854.44 | 4,909.08 | 4,690.50 | 4,790.68 | 4,790.68 | 82,152 |
| 2025-05-21 | 5,027.48 | 5,091.24 | 4,827.11 | 4,854.44 | 4,854.44 | 144,990 |
| 2025-05-20 | 5,200.53 | 5,227.85 | 5,009.27 | 5,063.91 | 5,063.91 | 112,052 |
| 2025-05-19 | 5,382.69 | 5,756.10 | 5,127.67 | 5,255.18 | 5,255.18 | 453,612 |
| 2025-05-16 | 6,448.29 | 6,921.90 | 5,191.42 | 5,410.01 | 5,410.01 | 1,583,591 |
| 2025-05-15 | 4,736.04 | 5,901.83 | 4,540.22 | 5,901.83 | 5,901.83 | 1,899,325 |
| 2025-05-14 | 4,599.42 | 4,626.74 | 4,522.00 | 4,540.22 | 4,540.22 | 46,646 |
| 2025-05-13 | 4,909.08 | 4,909.08 | 4,531.11 | 4,599.42 | 4,599.42 | 115,711 |
| 2025-05-12 | 4,663.17 | 4,818.01 | 4,581.20 | 4,736.04 | 4,736.04 | 58,380 |
| 2025-05-09 | 4,854.44 | 4,918.19 | 4,540.22 | 4,654.07 | 4,654.07 | 86,354 |
| 2025-05-08 | 5,000.16 | 5,136.78 | 4,745.14 | 4,818.01 | 4,818.01 | 104,573 |
| 2025-05-07 | 5,154.99 | 5,154.99 | 4,736.04 | 5,000.16 | 5,000.16 | 130,801 |
| 2025-05-02 | 4,954.62 | 5,200.53 | 4,690.50 | 5,173.21 | 5,173.21 | 173,231 |
| 2025-04-30 | 4,954.62 | 5,282.50 | 4,781.57 | 4,991.05 | 4,991.05 | 134,523 |
| 2025-04-29 | 5,246.07 | 5,364.47 | 4,818.01 | 4,954.62 | 4,954.62 | 202,723 |
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.