Sigetronics, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5,956.48 | 6,002.01 | 5,737.89 | 5,956.48 | 5,956.48 | 15,975 |
| 2024-10-30 | 6,074.88 | 6,083.98 | 5,938.26 | 5,938.26 | 5,938.26 | 9,133 |
| 2024-10-29 | 6,093.09 | 6,129.52 | 5,965.58 | 6,074.88 | 6,074.88 | 7,039 |
| 2024-10-28 | 6,029.34 | 6,102.20 | 5,920.04 | 6,093.09 | 6,093.09 | 13,282 |
| 2024-10-25 | 6,093.09 | 6,111.31 | 5,947.37 | 6,029.34 | 6,029.34 | 16,859 |
| 2024-10-24 | 6,193.28 | 6,238.82 | 5,965.58 | 6,102.20 | 6,102.20 | 37,396 |
| 2024-10-23 | 6,375.43 | 6,375.43 | 6,083.98 | 6,311.68 | 6,311.68 | 14,212 |
| 2024-10-22 | 6,466.51 | 6,512.05 | 6,202.38 | 6,348.11 | 6,348.11 | 25,951 |
| 2024-10-21 | 6,420.97 | 6,548.48 | 6,329.89 | 6,457.40 | 6,457.40 | 9,233 |
| 2024-10-18 | 6,512.05 | 6,512.05 | 6,402.76 | 6,420.97 | 6,420.97 | 12,061 |
| 2024-10-17 | 6,594.02 | 6,621.34 | 6,475.62 | 6,512.05 | 6,512.05 | 16,584 |
| 2024-10-16 | 6,803.50 | 6,803.50 | 6,493.83 | 6,612.23 | 6,612.23 | 25,554 |
| 2024-10-15 | 6,812.60 | 6,849.04 | 6,675.99 | 6,803.50 | 6,803.50 | 15,317 |
| 2024-10-14 | 6,776.17 | 6,867.25 | 6,666.88 | 6,812.60 | 6,812.60 | 12,598 |
| 2024-10-11 | 6,830.82 | 7,012.98 | 6,666.88 | 6,757.96 | 6,757.96 | 10,681 |
| 2024-10-10 | 6,958.33 | 6,958.33 | 6,730.63 | 6,812.60 | 6,812.60 | 19,993 |
| 2024-10-08 | 7,003.87 | 7,003.87 | 6,849.04 | 6,967.44 | 6,967.44 | 10,591 |
| 2024-10-07 | 6,940.11 | 7,012.98 | 6,867.25 | 6,994.76 | 6,994.76 | 20,215 |
| 2024-10-04 | 6,985.65 | 6,994.76 | 6,821.71 | 6,994.76 | 6,994.76 | 11,590 |
| 2024-10-02 | 6,839.93 | 7,022.08 | 6,694.20 | 6,985.65 | 6,985.65 | 15,387 |
| 2024-09-30 | 7,040.30 | 7,340.85 | 6,867.25 | 6,894.57 | 6,894.57 | 15,715 |
| 2024-09-27 | 7,186.02 | 7,240.67 | 6,967.44 | 7,031.19 | 7,031.19 | 17,553 |
| 2024-09-26 | 6,849.04 | 7,094.95 | 6,849.04 | 7,094.95 | 7,094.95 | 24,474 |
| 2024-09-25 | 6,931.01 | 7,040.30 | 6,849.04 | 6,849.04 | 6,849.04 | 20,795 |
| 2024-09-24 | 6,603.13 | 7,623.20 | 6,603.13 | 6,940.11 | 6,940.11 | 109,820 |
| 2024-09-23 | 6,721.53 | 6,876.36 | 6,594.02 | 6,594.02 | 6,594.02 | 27,512 |
| 2024-09-20 | 6,685.10 | 6,849.04 | 6,675.99 | 6,721.53 | 6,721.53 | 11,284 |
| 2024-09-19 | 6,748.85 | 6,785.28 | 6,521.16 | 6,639.56 | 6,639.56 | 12,472 |
| 2024-09-13 | 6,830.82 | 6,830.82 | 6,657.77 | 6,748.85 | 6,748.85 | 9,954 |
| 2024-09-12 | 6,612.23 | 6,876.36 | 6,584.91 | 6,830.82 | 6,830.82 | 21,223 |
| 2024-09-11 | 6,502.94 | 6,612.23 | 6,439.19 | 6,493.83 | 6,493.83 | 7,569 |
| 2024-09-10 | 6,603.13 | 6,694.20 | 6,430.08 | 6,502.94 | 6,502.94 | 16,073 |
| 2024-09-09 | 6,375.43 | 6,639.56 | 6,357.22 | 6,630.45 | 6,630.45 | 13,394 |
| 2024-09-06 | 6,748.85 | 6,748.85 | 6,448.29 | 6,466.51 | 6,466.51 | 34,195 |
| 2024-09-05 | 6,803.50 | 6,912.79 | 6,566.70 | 6,703.31 | 6,703.31 | 33,294 |
| 2024-09-04 | 6,867.25 | 7,012.98 | 6,703.31 | 6,812.60 | 6,812.60 | 47,653 |
| 2024-09-03 | 7,249.78 | 7,741.60 | 7,067.62 | 7,158.70 | 7,158.70 | 144,986 |
| 2024-09-02 | 6,985.65 | 8,315.39 | 6,849.04 | 7,167.81 | 7,167.81 | 788,125 |
| 2024-08-30 | 6,785.28 | 6,985.65 | 6,785.28 | 6,985.65 | 6,985.65 | 18,995 |
| 2024-08-29 | 6,803.50 | 6,903.68 | 6,757.96 | 6,812.60 | 6,812.60 | 21,310 |
| 2024-08-28 | 6,958.33 | 7,012.98 | 6,867.25 | 6,949.22 | 6,949.22 | 13,560 |
| 2024-08-27 | 6,803.50 | 7,104.05 | 6,776.17 | 6,949.22 | 6,949.22 | 37,334 |
| 2024-08-26 | 7,104.05 | 7,104.05 | 6,849.04 | 6,958.33 | 6,958.33 | 25,820 |
| 2024-08-23 | 7,012.98 | 7,186.02 | 6,830.82 | 7,104.05 | 7,104.05 | 39,576 |
| 2024-08-22 | 7,331.75 | 7,377.29 | 7,012.98 | 7,094.95 | 7,094.95 | 43,246 |
| 2024-08-21 | 7,523.01 | 7,577.66 | 7,249.78 | 7,286.21 | 7,286.21 | 32,304 |
| 2024-08-20 | 7,459.26 | 7,677.84 | 7,459.26 | 7,595.87 | 7,595.87 | 20,883 |
| 2024-08-19 | 7,905.54 | 7,905.54 | 7,340.85 | 7,441.04 | 7,441.04 | 43,989 |
| 2024-08-16 | 7,914.64 | 8,069.48 | 7,741.60 | 7,905.54 | 7,905.54 | 23,021 |
| 2024-08-14 | 7,832.67 | 8,005.72 | 7,741.60 | 7,905.54 | 7,905.54 | 20,273 |
| 2024-08-13 | 7,932.86 | 8,269.85 | 7,696.06 | 7,787.13 | 7,787.14 | 44,096 |
| 2024-08-12 | 7,832.67 | 8,042.15 | 7,741.60 | 8,023.94 | 8,023.94 | 16,494 |
| 2024-08-09 | 7,714.27 | 7,987.51 | 7,614.09 | 7,832.67 | 7,832.67 | 32,580 |
| 2024-08-08 | 7,604.98 | 7,732.49 | 7,377.29 | 7,541.23 | 7,541.23 | 28,130 |
| 2024-08-07 | 7,395.50 | 7,960.18 | 7,395.50 | 7,750.70 | 7,750.70 | 45,277 |
| 2024-08-06 | 7,176.92 | 7,923.75 | 7,167.81 | 7,559.44 | 7,559.44 | 145,315 |
| 2024-08-05 | 7,887.32 | 7,887.32 | 6,849.04 | 7,176.92 | 7,176.92 | 130,369 |
| 2024-08-02 | 8,634.16 | 8,697.91 | 8,133.23 | 8,160.55 | 8,160.55 | 125,447 |
| 2024-08-01 | 8,807.20 | 9,116.87 | 8,679.70 | 8,843.64 | 8,843.64 | 79,596 |
| 2024-07-31 | 8,916.50 | 8,962.04 | 8,615.94 | 8,707.02 | 8,707.02 | 97,301 |
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.