Sigong Tech Co., Ltd. (KOSDAQ:020710)
3,850.00
+20.00 (0.52%)
Last updated: Oct 2, 2025, 9:00 AM KST
Sigong Tech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,855.00 | 3,940.00 | 3,830.00 | 3,890.00 | 3,890.00 | 1.04% | 154,736 |
Oct 2, 2025 | 3,830.00 | 3,865.00 | 3,810.00 | 3,850.00 | 3,850.00 | 0.52% | 114,117 |
Oct 1, 2025 | 3,845.00 | 3,870.00 | 3,795.00 | 3,830.00 | 3,830.00 | -0.39% | 105,478 |
Sep 30, 2025 | 3,820.00 | 3,900.00 | 3,820.00 | 3,845.00 | 3,845.00 | 0.52% | 89,333 |
Sep 29, 2025 | 3,800.00 | 3,835.00 | 3,800.00 | 3,825.00 | 3,825.00 | 0.66% | 73,237 |
Sep 26, 2025 | 3,850.00 | 3,850.00 | 3,780.00 | 3,800.00 | 3,800.00 | -1.17% | 143,756 |
Sep 25, 2025 | 3,855.00 | 3,910.00 | 3,815.00 | 3,845.00 | 3,845.00 | -0.26% | 161,462 |
Sep 24, 2025 | 3,895.00 | 3,910.00 | 3,830.00 | 3,855.00 | 3,855.00 | -1.15% | 202,898 |
Sep 23, 2025 | 3,910.00 | 3,965.00 | 3,900.00 | 3,900.00 | 3,900.00 | -1.27% | 155,770 |
Sep 22, 2025 | 3,940.00 | 3,995.00 | 3,920.00 | 3,950.00 | 3,950.00 | 1.28% | 137,308 |
Sep 19, 2025 | 3,935.00 | 3,935.00 | 3,865.00 | 3,900.00 | 3,900.00 | -0.64% | 78,501 |
Sep 18, 2025 | 3,830.00 | 3,940.00 | 3,830.00 | 3,925.00 | 3,925.00 | 2.21% | 142,104 |
Sep 17, 2025 | 3,840.00 | 3,870.00 | 3,825.00 | 3,840.00 | 3,840.00 | -0.52% | 54,281 |
Sep 16, 2025 | 3,820.00 | 3,900.00 | 3,820.00 | 3,860.00 | 3,860.00 | 0.52% | 85,783 |
Sep 15, 2025 | 3,840.00 | 3,855.00 | 3,815.00 | 3,840.00 | 3,840.00 | - | 67,714 |
Sep 12, 2025 | 3,850.00 | 3,850.00 | 3,805.00 | 3,840.00 | 3,840.00 | 0.52% | 22,946 |
Sep 11, 2025 | 3,865.00 | 3,865.00 | 3,780.00 | 3,820.00 | 3,820.00 | -0.52% | 92,576 |
Sep 10, 2025 | 3,840.00 | 3,865.00 | 3,820.00 | 3,840.00 | 3,840.00 | 0.26% | 61,733 |
Sep 9, 2025 | 3,815.00 | 3,835.00 | 3,810.00 | 3,830.00 | 3,830.00 | 0.39% | 37,537 |
Sep 8, 2025 | 3,810.00 | 3,830.00 | 3,800.00 | 3,815.00 | 3,815.00 | 0.13% | 34,163 |
Sep 5, 2025 | 3,840.00 | 3,840.00 | 3,800.00 | 3,810.00 | 3,810.00 | -0.52% | 34,284 |
Sep 4, 2025 | 3,820.00 | 3,830.00 | 3,795.00 | 3,830.00 | 3,830.00 | 0.79% | 23,988 |
Sep 3, 2025 | 3,770.00 | 3,810.00 | 3,755.00 | 3,800.00 | 3,800.00 | 0.53% | 53,878 |
Sep 2, 2025 | 3,800.00 | 3,810.00 | 3,770.00 | 3,780.00 | 3,780.00 | -0.53% | 94,683 |
Sep 1, 2025 | 3,815.00 | 3,815.00 | 3,765.00 | 3,800.00 | 3,800.00 | -0.39% | 68,865 |
Aug 29, 2025 | 3,835.00 | 3,855.00 | 3,800.00 | 3,815.00 | 3,815.00 | -0.91% | 56,765 |
Aug 28, 2025 | 3,845.00 | 3,850.00 | 3,795.00 | 3,850.00 | 3,850.00 | 0.79% | 43,907 |
Aug 27, 2025 | 3,860.00 | 3,860.00 | 3,815.00 | 3,820.00 | 3,820.00 | -1.04% | 63,581 |
Aug 26, 2025 | 3,835.00 | 3,860.00 | 3,795.00 | 3,860.00 | 3,860.00 | 0.92% | 50,573 |
Aug 25, 2025 | 3,810.00 | 3,845.00 | 3,800.00 | 3,825.00 | 3,825.00 | 0.26% | 43,442 |
Aug 22, 2025 | 3,840.00 | 3,840.00 | 3,800.00 | 3,815.00 | 3,815.00 | - | 41,218 |
Aug 21, 2025 | 3,805.00 | 3,845.00 | 3,800.00 | 3,815.00 | 3,815.00 | 0.79% | 35,368 |
Aug 20, 2025 | 3,785.00 | 3,805.00 | 3,745.00 | 3,785.00 | 3,785.00 | -0.66% | 156,192 |
Aug 19, 2025 | 3,840.00 | 3,870.00 | 3,800.00 | 3,810.00 | 3,810.00 | -0.78% | 64,169 |
Aug 18, 2025 | 3,845.00 | 3,905.00 | 3,795.00 | 3,840.00 | 3,840.00 | -0.13% | 174,176 |
Aug 14, 2025 | 3,890.00 | 3,890.00 | 3,830.00 | 3,845.00 | 3,845.00 | -0.26% | 106,165 |
Aug 13, 2025 | 3,910.00 | 3,940.00 | 3,840.00 | 3,855.00 | 3,855.00 | -1.41% | 141,175 |
Aug 12, 2025 | 3,955.00 | 3,980.00 | 3,900.00 | 3,910.00 | 3,910.00 | -1.26% | 79,010 |
Aug 11, 2025 | 3,935.00 | 3,990.00 | 3,900.00 | 3,960.00 | 3,960.00 | 0.64% | 73,170 |
Aug 8, 2025 | 3,905.00 | 3,985.00 | 3,900.00 | 3,935.00 | 3,935.00 | 0.77% | 72,724 |
Aug 7, 2025 | 3,900.00 | 3,945.00 | 3,885.00 | 3,905.00 | 3,905.00 | - | 113,899 |
Aug 6, 2025 | 3,885.00 | 3,910.00 | 3,860.00 | 3,905.00 | 3,905.00 | 0.13% | 39,777 |
Aug 5, 2025 | 3,890.00 | 3,945.00 | 3,880.00 | 3,900.00 | 3,900.00 | 0.26% | 53,577 |
Aug 4, 2025 | 3,835.00 | 3,900.00 | 3,820.00 | 3,890.00 | 3,890.00 | 1.43% | 76,712 |
Aug 1, 2025 | 3,880.00 | 3,910.00 | 3,805.00 | 3,835.00 | 3,835.00 | -1.92% | 246,492 |
Jul 31, 2025 | 3,895.00 | 3,935.00 | 3,880.00 | 3,910.00 | 3,910.00 | -0.13% | 96,272 |
Jul 30, 2025 | 3,925.00 | 3,945.00 | 3,895.00 | 3,915.00 | 3,915.00 | -0.13% | 97,393 |
Jul 29, 2025 | 3,915.00 | 3,965.00 | 3,885.00 | 3,920.00 | 3,920.00 | 0.13% | 138,626 |
Jul 28, 2025 | 3,920.00 | 3,960.00 | 3,900.00 | 3,915.00 | 3,915.00 | - | 80,470 |
Jul 25, 2025 | 3,985.00 | 3,985.00 | 3,910.00 | 3,915.00 | 3,915.00 | -1.76% | 155,401 |