Sigong Tech Co., Ltd. (KOSDAQ:020710)
South Korea · Delayed Price · Currency is KRW 3,965.00
-25.00 (-0.63%)
At close: May 29, 2026
Sigong Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,005.00 | 4,070.00 | 3,835.00 | 3,965.00 | 3,965.00 | -0.63% | 394,200 |
| May 28, 2026 | 3,925.00 | 4,095.00 | 3,905.00 | 3,990.00 | 3,990.00 | 0.76% | 200,586 |
| May 27, 2026 | 4,000.00 | 4,020.00 | 3,860.00 | 3,960.00 | 3,960.00 | -0.88% | 506,659 |
| May 26, 2026 | 4,175.00 | 4,180.00 | 3,985.00 | 3,995.00 | 3,995.00 | -3.27% | 268,561 |
| May 22, 2026 | 4,110.00 | 4,390.00 | 4,090.00 | 4,130.00 | 4,130.00 | 2.10% | 388,117 |
| May 21, 2026 | 4,085.00 | 4,190.00 | 4,010.00 | 4,045.00 | 4,045.00 | -0.12% | 181,666 |
| May 20, 2026 | 4,190.00 | 4,195.00 | 4,000.00 | 4,050.00 | 4,050.00 | -3.46% | 200,797 |
| May 19, 2026 | 4,280.00 | 4,330.00 | 4,090.00 | 4,195.00 | 4,195.00 | -2.56% | 245,433 |
| May 18, 2026 | 4,365.00 | 4,365.00 | 4,130.00 | 4,305.00 | 4,305.00 | -1.71% | 240,197 |
| May 15, 2026 | 4,480.00 | 4,520.00 | 4,290.00 | 4,380.00 | 4,380.00 | -2.34% | 320,218 |
| May 14, 2026 | 4,500.00 | 4,555.00 | 4,400.00 | 4,485.00 | 4,485.00 | 0.22% | 166,849 |
| May 13, 2026 | 4,490.00 | 4,580.00 | 4,420.00 | 4,475.00 | 4,475.00 | -0.33% | 207,571 |
| May 12, 2026 | 4,635.00 | 4,800.00 | 4,420.00 | 4,490.00 | 4,490.00 | -2.92% | 391,710 |
| May 11, 2026 | 4,795.00 | 4,830.00 | 4,595.00 | 4,625.00 | 4,625.00 | -2.94% | 345,450 |
| May 8, 2026 | 4,810.00 | 4,865.00 | 4,695.00 | 4,765.00 | 4,765.00 | -1.65% | 243,644 |
| May 7, 2026 | 4,810.00 | 5,020.00 | 4,775.00 | 4,845.00 | 4,845.00 | 1.47% | 443,570 |
| May 6, 2026 | 4,925.00 | 4,945.00 | 4,750.00 | 4,775.00 | 4,775.00 | -3.05% | 363,939 |
| May 4, 2026 | 4,910.00 | 4,995.00 | 4,865.00 | 4,925.00 | 4,925.00 | 0.41% | 297,571 |
| Apr 30, 2026 | 5,040.00 | 5,080.00 | 4,880.00 | 4,905.00 | 4,905.00 | -2.68% | 335,382 |
| Apr 29, 2026 | 5,080.00 | 5,100.00 | 4,945.00 | 5,040.00 | 5,040.00 | -0.79% | 496,524 |
| Apr 28, 2026 | 5,100.00 | 5,190.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.40% | 402,837 |
| Apr 27, 2026 | 4,970.00 | 5,070.00 | 4,970.00 | 5,060.00 | 5,060.00 | 1.00% | 358,586 |
| Apr 24, 2026 | 5,070.00 | 5,120.00 | 4,950.00 | 5,010.00 | 5,010.00 | -1.76% | 510,896 |
| Apr 23, 2026 | 5,190.00 | 5,210.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.73% | 579,962 |
| Apr 22, 2026 | 5,220.00 | 5,340.00 | 5,090.00 | 5,190.00 | 5,190.00 | -0.38% | 660,251 |
| Apr 21, 2026 | 5,440.00 | 5,680.00 | 5,150.00 | 5,210.00 | 5,210.00 | -3.16% | 2,022,590 |
| Apr 20, 2026 | 5,420.00 | 5,750.00 | 5,250.00 | 5,380.00 | 5,380.00 | -0.92% | 2,898,806 |
| Apr 17, 2026 | 5,560.00 | 5,830.00 | 5,050.00 | 5,430.00 | 5,430.00 | -9.35% | 5,319,153 |
| Apr 16, 2026 | 4,750.00 | 5,990.00 | 4,630.00 | 5,990.00 | 5,990.00 | 29.79% | 10,692,940 |
| Apr 15, 2026 | 4,665.00 | 4,735.00 | 4,580.00 | 4,615.00 | 4,615.00 | -1.07% | 305,120 |
| Apr 14, 2026 | 4,625.00 | 4,970.00 | 4,565.00 | 4,665.00 | 4,665.00 | 1.74% | 1,046,666 |
| Apr 13, 2026 | 4,510.00 | 4,745.00 | 4,475.00 | 4,585.00 | 4,585.00 | - | 635,264 |
| Apr 10, 2026 | 4,075.00 | 4,785.00 | 4,075.00 | 4,585.00 | 4,585.00 | 13.77% | 2,376,795 |
| Apr 9, 2026 | 4,070.00 | 4,070.00 | 3,995.00 | 4,030.00 | 4,030.00 | -0.98% | 74,349 |
| Apr 8, 2026 | 3,990.00 | 4,105.00 | 3,980.00 | 4,070.00 | 4,070.00 | 2.52% | 106,056 |
| Apr 7, 2026 | 4,030.00 | 4,030.00 | 3,910.00 | 3,970.00 | 3,970.00 | - | 49,061 |
| Apr 6, 2026 | 4,050.00 | 4,050.00 | 3,940.00 | 3,970.00 | 3,970.00 | -1.24% | 102,984 |
| Apr 3, 2026 | 3,945.00 | 4,050.00 | 3,945.00 | 4,020.00 | 4,020.00 | 2.03% | 36,000 |
| Apr 2, 2026 | 4,070.00 | 4,090.00 | 3,910.00 | 3,940.00 | 3,940.00 | -3.19% | 95,016 |
| Apr 1, 2026 | 4,000.00 | 4,080.00 | 3,950.00 | 4,070.00 | 4,070.00 | 3.17% | 81,111 |
| Mar 31, 2026 | 3,990.00 | 4,065.00 | 3,925.00 | 3,945.00 | 3,945.00 | -2.59% | 83,457 |
| Mar 30, 2026 | 4,090.00 | 4,090.00 | 3,965.00 | 4,050.00 | 4,050.00 | -0.86% | 92,179 |
| Mar 27, 2026 | 4,050.00 | 4,110.00 | 4,020.00 | 4,085.00 | 4,085.00 | -0.12% | 89,968 |
| Mar 26, 2026 | 4,060.00 | 4,125.00 | 3,915.00 | 4,090.00 | 4,090.00 | 0.12% | 105,493 |
| Mar 25, 2026 | 4,080.00 | 4,105.00 | 4,015.00 | 4,085.00 | 4,085.00 | 1.62% | 119,739 |
| Mar 24, 2026 | 4,120.00 | 4,120.00 | 3,950.00 | 4,020.00 | 4,020.00 | -0.86% | 115,368 |
| Mar 23, 2026 | 4,070.00 | 4,120.00 | 4,005.00 | 4,055.00 | 4,055.00 | -1.22% | 167,398 |
| Mar 20, 2026 | 4,070.00 | 4,145.00 | 4,050.00 | 4,105.00 | 4,105.00 | 0.86% | 160,311 |
| Mar 19, 2026 | 4,030.00 | 4,090.00 | 4,005.00 | 4,070.00 | 4,070.00 | 0.49% | 113,491 |
| Mar 18, 2026 | 3,995.00 | 4,080.00 | 3,950.00 | 4,050.00 | 4,050.00 | 2.14% | 114,349 |