Sigetronics, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5,482.87 | 5,482.87 | 5,036.59 | 5,255.18 | 5,255.18 | 168,511 |
| 2025-04-25 | 5,455.55 | 5,646.81 | 5,273.39 | 5,528.41 | 5,528.41 | 383,011 |
| 2025-04-24 | 6,466.51 | 6,849.04 | 5,965.58 | 6,056.66 | 6,056.66 | 309,711 |
| 2025-04-23 | 7,286.21 | 7,286.21 | 6,730.63 | 6,730.63 | 6,730.63 | 134,828 |
| 2025-04-22 | 7,195.13 | 7,696.06 | 7,176.92 | 7,422.82 | 7,422.82 | 172,684 |
| 2025-04-21 | 6,603.13 | 8,151.45 | 6,603.13 | 7,195.13 | 7,195.13 | 358,119 |
| 2025-04-18 | 6,521.16 | 8,051.26 | 6,521.16 | 6,639.56 | 6,639.56 | 2,732,033 |
| 2025-04-17 | 4,736.04 | 6,275.25 | 4,726.93 | 6,275.25 | 6,275.25 | 1,708,189 |
| 2025-04-16 | 5,109.45 | 5,227.85 | 4,690.50 | 4,827.11 | 4,827.11 | 229,513 |
| 2025-04-15 | 5,646.81 | 6,548.48 | 5,136.78 | 5,191.42 | 5,191.42 | 1,225,445 |
| 2025-04-14 | 4,412.71 | 5,692.35 | 4,408.16 | 5,373.58 | 5,373.58 | 995,671 |
| 2025-04-11 | 5,282.50 | 5,482.87 | 4,257.88 | 4,389.94 | 4,389.94 | 666,727 |
| 2025-04-10 | 3,561.13 | 4,599.42 | 3,561.13 | 4,599.42 | 4,599.42 | 544,181 |
| 2025-04-09 | 3,506.49 | 3,552.03 | 3,419.96 | 3,542.92 | 3,542.92 | 12,757 |
| 2025-04-08 | 3,479.16 | 3,588.46 | 3,479.16 | 3,515.60 | 3,515.60 | 15,751 |
| 2025-04-07 | 3,419.96 | 3,643.10 | 3,419.96 | 3,479.16 | 3,479.16 | 24,675 |
| 2025-04-04 | 3,597.57 | 3,670.43 | 3,574.80 | 3,643.10 | 3,643.10 | 5,938 |
| 2025-04-03 | 3,547.47 | 3,634.00 | 3,515.60 | 3,624.89 | 3,624.89 | 13,603 |
| 2025-04-02 | 3,552.03 | 3,656.77 | 3,552.03 | 3,552.03 | 3,552.03 | 12,006 |
| 2025-04-01 | 3,611.23 | 3,638.55 | 3,474.61 | 3,542.92 | 3,542.92 | 13,958 |
| 2025-03-31 | 3,606.67 | 3,725.07 | 3,369.87 | 3,470.06 | 3,470.06 | 23,848 |
| 2025-03-28 | 3,779.72 | 3,820.71 | 3,638.55 | 3,702.30 | 3,702.30 | 22,843 |
| 2025-03-27 | 3,875.35 | 3,930.00 | 3,807.04 | 3,825.26 | 3,825.26 | 11,506 |
| 2025-03-26 | 3,884.46 | 3,943.66 | 3,820.71 | 3,889.01 | 3,889.01 | 10,862 |
| 2025-03-25 | 3,857.14 | 3,920.89 | 3,848.03 | 3,884.46 | 3,884.46 | 7,550 |
| 2025-03-24 | 3,788.83 | 3,916.34 | 3,734.18 | 3,916.34 | 3,916.34 | 7,671 |
| 2025-03-21 | 3,802.49 | 3,852.58 | 3,797.94 | 3,848.03 | 3,848.03 | 17,923 |
| 2025-03-20 | 3,811.60 | 3,870.80 | 3,788.83 | 3,829.81 | 3,829.81 | 8,553 |
| 2025-03-19 | 3,898.12 | 3,943.66 | 3,752.40 | 3,811.60 | 3,811.60 | 14,504 |
| 2025-03-18 | 3,916.34 | 3,961.88 | 3,866.24 | 3,943.66 | 3,943.66 | 11,321 |
| 2025-03-17 | 3,920.89 | 3,961.88 | 3,884.46 | 3,916.34 | 3,916.34 | 11,817 |
| 2025-03-14 | 3,857.14 | 3,952.77 | 3,807.04 | 3,920.89 | 3,920.89 | 27,419 |
| 2025-03-13 | 3,961.88 | 4,062.06 | 3,884.46 | 3,902.68 | 3,902.68 | 17,560 |
| 2025-03-12 | 3,884.46 | 3,984.65 | 3,879.91 | 3,984.65 | 3,984.65 | 11,245 |
| 2025-03-11 | 3,838.92 | 3,943.66 | 3,834.37 | 3,884.46 | 3,884.46 | 17,106 |
| 2025-03-10 | 4,098.49 | 4,503.79 | 4,030.18 | 4,039.29 | 4,039.29 | 93,683 |
| 2025-03-07 | 4,039.29 | 4,098.49 | 3,879.91 | 4,071.17 | 4,071.17 | 27,037 |
| 2025-03-06 | 3,916.34 | 4,153.14 | 3,852.58 | 4,039.29 | 4,039.29 | 42,052 |
| 2025-03-05 | 3,843.47 | 4,034.74 | 3,788.83 | 3,907.23 | 3,907.23 | 12,865 |
| 2025-03-04 | 3,957.32 | 3,957.32 | 3,834.37 | 3,852.58 | 3,852.58 | 16,915 |
| 2025-02-28 | 4,107.60 | 4,107.60 | 3,934.55 | 3,957.32 | 3,957.32 | 23,641 |
| 2025-02-27 | 4,052.95 | 4,330.74 | 4,016.52 | 4,107.60 | 4,107.60 | 55,661 |
| 2025-02-26 | 4,071.17 | 4,121.26 | 3,993.75 | 4,039.29 | 4,039.29 | 18,971 |
| 2025-02-25 | 4,030.18 | 4,139.48 | 4,030.18 | 4,071.17 | 4,071.17 | 25,906 |
| 2025-02-24 | 4,130.37 | 4,153.14 | 4,062.06 | 4,153.14 | 4,153.14 | 20,935 |
| 2025-02-21 | 4,189.57 | 4,189.57 | 4,057.51 | 4,162.25 | 4,162.25 | 31,759 |
| 2025-02-20 | 3,998.31 | 4,253.32 | 3,952.77 | 4,189.57 | 4,189.57 | 44,782 |
| 2025-02-19 | 3,843.47 | 4,203.23 | 3,843.47 | 3,998.31 | 3,998.31 | 96,136 |
| 2025-02-18 | 3,911.78 | 3,911.78 | 3,829.81 | 3,857.14 | 3,857.14 | 45,370 |
| 2025-02-17 | 3,884.46 | 4,062.06 | 3,861.69 | 3,911.78 | 3,911.78 | 36,400 |
| 2025-02-14 | 3,943.66 | 3,980.09 | 3,861.69 | 3,889.01 | 3,889.01 | 31,693 |
| 2025-02-13 | 4,062.06 | 4,062.06 | 3,934.55 | 3,943.66 | 3,943.66 | 23,362 |
| 2025-02-12 | 4,134.92 | 4,212.34 | 4,034.74 | 4,062.06 | 4,062.06 | 16,692 |
| 2025-02-11 | 4,084.83 | 4,189.57 | 4,080.28 | 4,134.92 | 4,134.92 | 9,940 |
| 2025-02-10 | 4,153.14 | 4,153.14 | 4,052.95 | 4,130.37 | 4,130.37 | 11,295 |
| 2025-02-07 | 4,139.48 | 4,230.55 | 4,089.38 | 4,153.14 | 4,153.14 | 9,999 |
| 2025-02-06 | 4,171.35 | 4,230.55 | 4,075.72 | 4,139.48 | 4,139.48 | 14,367 |
| 2025-02-05 | 4,144.03 | 4,221.45 | 4,125.82 | 4,162.25 | 4,162.25 | 6,453 |
| 2025-02-04 | 4,153.14 | 4,189.57 | 4,098.49 | 4,144.03 | 4,144.03 | 26,918 |
| 2025-02-03 | 4,175.91 | 4,271.54 | 4,089.38 | 4,153.14 | 4,153.14 | 9,412 |
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.