Sigetronics, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 4,175.91 | 4,271.54 | 4,089.38 | 4,153.14 | 4,153.14 | 9,412 |
| 2025-01-31 | 4,280.65 | 4,362.62 | 4,198.68 | 4,198.68 | 4,198.68 | 8,777 |
| 2025-01-24 | 4,444.59 | 4,444.59 | 4,175.91 | 4,321.63 | 4,321.63 | 22,748 |
| 2025-01-23 | 4,426.37 | 4,440.03 | 4,257.88 | 4,394.49 | 4,394.49 | 12,060 |
| 2025-01-22 | 4,503.79 | 4,549.33 | 4,367.17 | 4,426.37 | 4,426.37 | 16,409 |
| 2025-01-21 | 4,508.34 | 4,549.33 | 4,380.83 | 4,503.79 | 4,503.79 | 5,977 |
| 2025-01-20 | 4,517.45 | 4,599.42 | 4,408.16 | 4,508.34 | 4,508.34 | 5,537 |
| 2025-01-17 | 4,617.63 | 4,617.63 | 4,426.37 | 4,508.34 | 4,508.34 | 14,046 |
| 2025-01-16 | 4,590.31 | 4,781.57 | 4,553.88 | 4,635.85 | 4,635.85 | 17,637 |
| 2025-01-15 | 4,726.93 | 4,845.33 | 4,481.02 | 4,635.85 | 4,635.85 | 22,480 |
| 2025-01-14 | 4,781.57 | 4,818.01 | 4,690.50 | 4,736.04 | 4,736.04 | 11,071 |
| 2025-01-13 | 4,836.22 | 4,836.22 | 4,690.50 | 4,827.11 | 4,827.11 | 8,601 |
| 2025-01-10 | 4,745.14 | 4,881.76 | 4,708.71 | 4,854.44 | 4,854.44 | 14,930 |
| 2025-01-09 | 5,018.38 | 5,082.13 | 4,736.04 | 4,745.14 | 4,745.14 | 50,654 |
| 2025-01-08 | 5,191.42 | 5,364.47 | 5,073.02 | 5,100.35 | 5,100.35 | 27,675 |
| 2025-01-07 | 5,227.85 | 5,455.55 | 5,182.32 | 5,200.53 | 5,200.53 | 25,030 |
| 2025-01-06 | 5,073.02 | 5,446.44 | 4,945.51 | 5,282.50 | 5,282.50 | 116,397 |
| 2025-01-03 | 5,082.13 | 5,236.96 | 4,827.11 | 5,036.59 | 5,036.59 | 54,641 |
| 2025-01-02 | 4,808.90 | 4,945.51 | 4,672.28 | 4,945.51 | 4,945.51 | 31,294 |
| 2024-12-30 | 4,754.25 | 4,772.47 | 4,499.23 | 4,772.47 | 4,772.47 | 29,716 |
| 2024-12-27 | 4,344.40 | 4,736.04 | 4,326.19 | 4,644.96 | 4,644.96 | 55,303 |
| 2024-12-26 | 4,339.85 | 4,981.94 | 4,244.22 | 4,344.40 | 4,344.40 | 125,227 |
| 2024-12-24 | 4,408.16 | 4,412.71 | 4,321.63 | 4,326.19 | 4,326.19 | 11,770 |
| 2024-12-23 | 4,207.79 | 4,408.16 | 4,134.92 | 4,371.72 | 4,371.72 | 11,117 |
| 2024-12-20 | 4,458.25 | 4,471.91 | 4,134.92 | 4,248.77 | 4,248.77 | 26,206 |
| 2024-12-19 | 4,531.11 | 4,531.11 | 4,376.28 | 4,471.91 | 4,471.91 | 26,756 |
| 2024-12-18 | 4,303.42 | 5,018.38 | 4,298.86 | 4,572.10 | 4,572.10 | 180,165 |
| 2024-12-17 | 4,289.76 | 4,362.62 | 4,116.71 | 4,294.31 | 4,294.31 | 14,586 |
| 2024-12-16 | 4,326.19 | 4,358.06 | 4,039.29 | 4,230.55 | 4,230.55 | 25,058 |
| 2024-12-13 | 4,298.86 | 4,371.72 | 4,198.68 | 4,358.06 | 4,358.06 | 8,062 |
| 2024-12-12 | 4,289.76 | 4,358.06 | 4,203.23 | 4,276.09 | 4,276.09 | 13,053 |
| 2024-12-11 | 4,034.74 | 4,298.86 | 4,034.74 | 4,289.76 | 4,289.76 | 28,963 |
| 2024-12-10 | 3,802.49 | 4,030.18 | 3,779.72 | 4,030.18 | 4,030.18 | 17,808 |
| 2024-12-09 | 3,916.34 | 3,916.34 | 3,688.64 | 3,797.94 | 3,797.94 | 24,579 |
| 2024-12-06 | 4,257.88 | 4,289.76 | 3,916.34 | 4,057.51 | 4,057.51 | 38,680 |
| 2024-12-05 | 4,326.19 | 4,371.72 | 4,212.34 | 4,257.88 | 4,257.88 | 19,215 |
| 2024-12-04 | 4,271.54 | 4,412.71 | 4,262.43 | 4,367.17 | 4,367.17 | 20,020 |
| 2024-12-03 | 4,426.37 | 4,508.34 | 4,307.97 | 4,426.37 | 4,426.37 | 26,115 |
| 2024-12-02 | 4,526.56 | 4,553.88 | 4,353.51 | 4,426.37 | 4,426.37 | 32,155 |
| 2024-11-29 | 4,690.50 | 4,690.50 | 4,503.79 | 4,526.56 | 4,526.56 | 19,781 |
| 2024-11-28 | 4,608.53 | 4,726.93 | 4,526.56 | 4,590.31 | 4,590.31 | 11,062 |
| 2024-11-27 | 4,562.99 | 4,617.63 | 4,462.80 | 4,617.63 | 4,617.63 | 24,418 |
| 2024-11-26 | 4,590.31 | 4,626.74 | 4,526.56 | 4,562.99 | 4,562.99 | 7,096 |
| 2024-11-25 | 4,526.56 | 4,617.63 | 4,526.56 | 4,590.31 | 4,590.31 | 12,508 |
| 2024-11-22 | 4,617.63 | 4,654.07 | 4,462.80 | 4,526.56 | 4,526.56 | 29,459 |
| 2024-11-21 | 4,717.82 | 4,918.19 | 4,590.31 | 4,626.74 | 4,626.74 | 18,647 |
| 2024-11-20 | 4,690.50 | 4,790.68 | 4,562.99 | 4,717.82 | 4,717.82 | 21,676 |
| 2024-11-19 | 4,745.14 | 4,790.68 | 4,654.07 | 4,745.14 | 4,745.14 | 9,358 |
| 2024-11-18 | 4,818.01 | 4,854.44 | 4,681.39 | 4,745.14 | 4,745.14 | 13,356 |
| 2024-11-15 | 4,772.47 | 4,827.11 | 4,553.88 | 4,772.47 | 4,772.47 | 13,798 |
| 2024-11-14 | 4,781.57 | 4,808.90 | 4,663.17 | 4,726.93 | 4,726.93 | 11,793 |
| 2024-11-13 | 5,100.35 | 5,154.99 | 4,708.71 | 4,781.57 | 4,781.57 | 45,163 |
| 2024-11-12 | 5,410.01 | 5,464.66 | 5,082.13 | 5,164.10 | 5,164.10 | 38,764 |
| 2024-11-11 | 5,737.89 | 5,747.00 | 5,419.12 | 5,482.87 | 5,482.87 | 25,060 |
| 2024-11-08 | 5,719.67 | 6,011.12 | 5,601.27 | 5,747.00 | 5,747.00 | 13,135 |
| 2024-11-07 | 5,828.97 | 5,828.97 | 5,692.35 | 5,774.32 | 5,774.32 | 9,475 |
| 2024-11-06 | 6,002.01 | 6,002.01 | 5,756.10 | 5,828.97 | 5,828.97 | 15,927 |
| 2024-11-05 | 5,819.86 | 6,211.49 | 5,819.86 | 6,002.01 | 6,002.01 | 18,373 |
| 2024-11-04 | 5,810.75 | 6,038.45 | 5,683.24 | 5,819.86 | 5,819.86 | 17,328 |
| 2024-11-01 | 5,929.15 | 5,929.15 | 5,792.54 | 5,810.75 | 5,810.75 | 9,281 |
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.