Skip to main content
logo
Sigetronics, Inc (KOSDAQ:429270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,735.00
+145.00 (4.04%)
At close: Mar 6, 2026

Sigetronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,700.003,765.003,520.003,735.003,735.004.04%53,541
Mar 5, 20263,530.003,680.003,530.003,590.003,590.005.43%92,619
Mar 4, 20263,770.003,770.003,250.003,405.003,405.00-9.68%125,359
Mar 3, 20264,070.004,070.003,750.003,770.003,770.00-8.61%126,517
Feb 27, 20264,065.004,135.004,010.004,125.004,125.001.48%62,292
Feb 26, 20264,170.004,230.004,040.004,065.004,065.00-2.52%82,481
Feb 25, 20264,260.004,340.004,135.004,170.004,170.00-2.11%72,006
Feb 24, 20264,160.004,355.004,155.004,260.004,260.002.40%53,554
Feb 23, 20264,325.004,325.004,120.004,160.004,160.00-3.82%88,062
Feb 20, 20264,585.004,585.004,315.004,325.004,325.00-5.77%113,141
Feb 19, 20264,710.004,800.004,355.004,590.004,590.00-2.55%65,549
Feb 13, 20264,935.004,935.004,640.004,710.004,710.00-4.85%64,968
Feb 12, 20265,080.005,150.004,905.004,950.004,950.00-3.13%83,195
Feb 11, 20265,200.005,250.005,040.005,110.005,110.00-1.92%92,929
Feb 10, 20264,865.005,580.004,865.005,210.005,210.007.42%328,745
Feb 9, 20264,670.004,900.004,650.004,850.004,850.004.08%99,881
Feb 6, 20264,730.004,730.004,435.004,660.004,660.00-1.48%55,390
Feb 5, 20264,675.004,860.004,410.004,730.004,730.000.85%99,727
Feb 4, 20264,435.004,755.004,400.004,690.004,690.005.75%161,238
Feb 3, 20264,325.004,450.004,255.004,435.004,435.002.54%76,077
Feb 2, 20264,170.004,495.004,100.004,325.004,325.002.49%158,883
Jan 30, 20264,400.004,400.004,180.004,220.004,220.00-2.99%80,400
Jan 29, 20264,245.004,350.004,180.004,350.004,350.003.82%112,723
Jan 28, 20264,145.004,220.004,100.004,190.004,190.001.09%79,861
Jan 27, 20264,110.004,155.004,075.004,145.004,145.000.48%49,147
Jan 26, 20264,070.004,135.004,040.004,125.004,125.001.73%78,559
Jan 23, 20264,050.004,080.003,965.004,055.004,055.001.50%46,229
Jan 22, 20264,030.004,050.003,955.003,995.003,995.00-0.87%46,939
Jan 21, 20263,950.004,155.003,825.004,030.004,030.001.64%117,660
Jan 20, 20263,900.004,040.003,850.003,965.003,965.001.67%72,390
Jan 19, 20263,980.003,995.003,850.003,900.003,900.00-2.38%98,730
Jan 16, 20264,070.004,075.003,965.003,995.003,995.00-1.84%59,502
Jan 15, 20263,985.004,095.003,960.004,070.004,070.002.13%63,011
Jan 14, 20263,935.004,040.003,915.003,985.003,985.000.13%55,109
Jan 13, 20263,930.004,015.003,910.003,980.003,980.001.27%43,038
Jan 12, 20263,980.004,025.003,880.003,930.003,930.00-1.26%66,218
Jan 9, 20263,940.004,025.003,925.003,980.003,980.001.02%48,320
Jan 8, 20263,935.004,290.003,847.003,940.003,940.00-1.50%240,808
Jan 7, 20264,250.004,255.003,975.004,000.004,000.00-5.88%144,988
Jan 6, 20264,330.004,330.004,155.004,250.004,250.00-9.67%387,823
Jan 5, 20264,760.004,945.004,690.004,705.004,705.00-0.95%45,975
Jan 2, 20264,655.004,760.004,500.004,750.004,750.002.37%53,549
Dec 30, 20254,525.004,780.004,425.004,640.004,640.002.54%61,735
Dec 29, 20254,550.004,680.004,500.004,525.004,525.00-3.21%65,847
Dec 26, 20254,395.004,960.004,360.004,675.004,675.006.37%316,363
Dec 24, 20254,575.004,610.004,330.004,395.004,395.00-4.04%53,986
Dec 23, 20254,670.004,690.004,535.004,580.004,580.00-1.72%23,924
Dec 22, 20254,520.004,680.004,495.004,660.004,660.003.67%37,588
Dec 19, 20254,500.004,540.004,350.004,495.004,495.000.33%39,169
Dec 18, 20254,620.004,675.004,480.004,480.004,480.00-4.68%34,756