Sigetronics, Inc (KOSDAQ:429270)
South Korea · Delayed Price · Currency is KRW 4,830.00
-20.00 (-0.41%)
At close: Oct 28, 2025
Sigetronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,830.00 | 4,890.00 | 4,800.00 | 4,820.00 | 4,820.00 | -0.21% | 42,047 |
| Oct 28, 2025 | 4,850.00 | 4,905.00 | 4,640.00 | 4,830.00 | 4,830.00 | -0.41% | 105,578 |
| Oct 27, 2025 | 4,975.00 | 4,995.00 | 4,815.00 | 4,850.00 | 4,850.00 | -2.51% | 66,146 |
| Oct 24, 2025 | 5,050.00 | 5,090.00 | 4,960.00 | 4,975.00 | 4,975.00 | -0.40% | 27,196 |
| Oct 23, 2025 | 5,030.00 | 5,120.00 | 4,900.00 | 4,995.00 | 4,995.00 | -0.70% | 25,645 |
| Oct 22, 2025 | 5,120.00 | 5,120.00 | 4,900.00 | 5,030.00 | 5,030.00 | -1.37% | 46,780 |
| Oct 21, 2025 | 4,995.00 | 5,210.00 | 4,915.00 | 5,100.00 | 5,100.00 | 3.55% | 73,221 |
| Oct 20, 2025 | 4,995.00 | 5,000.00 | 4,870.00 | 4,925.00 | 4,925.00 | -1.40% | 57,684 |
| Oct 17, 2025 | 5,030.00 | 5,080.00 | 4,970.00 | 4,995.00 | 4,995.00 | -0.89% | 106,801 |
| Oct 16, 2025 | 5,680.00 | 5,720.00 | 4,965.00 | 5,040.00 | 5,040.00 | -23.29% | 655,816 |
| Oct 15, 2025 | 6,400.00 | 6,840.00 | 6,340.00 | 6,570.00 | 6,570.00 | 2.66% | 50,254 |
| Oct 14, 2025 | 6,740.00 | 6,740.00 | 6,280.00 | 6,400.00 | 6,400.00 | -4.19% | 45,339 |
| Oct 13, 2025 | 6,860.00 | 6,860.00 | 6,500.00 | 6,680.00 | 6,680.00 | -2.77% | 49,676 |
| Oct 10, 2025 | 7,020.00 | 7,300.00 | 6,770.00 | 6,870.00 | 6,870.00 | -0.58% | 82,289 |
| Oct 2, 2025 | 6,510.00 | 6,910.00 | 6,510.00 | 6,910.00 | 6,910.00 | 6.14% | 62,171 |
| Oct 1, 2025 | 6,370.00 | 6,750.00 | 6,370.00 | 6,510.00 | 6,510.00 | 1.40% | 33,692 |
| Sep 30, 2025 | 6,460.00 | 6,600.00 | 6,390.00 | 6,420.00 | 6,420.00 | -0.62% | 21,638 |
| Sep 29, 2025 | 6,360.00 | 6,610.00 | 6,360.00 | 6,460.00 | 6,460.00 | 1.73% | 25,308 |
| Sep 26, 2025 | 6,610.00 | 6,640.00 | 6,350.00 | 6,350.00 | 6,350.00 | -3.93% | 35,000 |
| Sep 25, 2025 | 6,740.00 | 6,800.00 | 6,510.00 | 6,610.00 | 6,610.00 | -1.93% | 38,835 |
| Sep 24, 2025 | 6,840.00 | 6,840.00 | 6,490.00 | 6,740.00 | 6,740.00 | -1.46% | 63,703 |
| Sep 23, 2025 | 7,030.00 | 7,040.00 | 6,750.00 | 6,840.00 | 6,840.00 | -2.70% | 70,570 |
| Sep 22, 2025 | 6,870.00 | 7,170.00 | 6,720.00 | 7,030.00 | 7,030.00 | 2.33% | 108,799 |
| Sep 19, 2025 | 6,800.00 | 6,930.00 | 6,410.00 | 6,870.00 | 6,870.00 | 1.03% | 110,958 |
| Sep 18, 2025 | 6,670.00 | 6,930.00 | 6,670.00 | 6,800.00 | 6,800.00 | 0.44% | 95,267 |
| Sep 17, 2025 | 7,070.00 | 7,070.00 | 6,580.00 | 6,770.00 | 6,770.00 | -0.88% | 124,920 |
| Sep 16, 2025 | 7,210.00 | 7,250.00 | 6,490.00 | 6,830.00 | 6,830.00 | -5.14% | 251,898 |
| Sep 15, 2025 | 6,130.00 | 7,680.00 | 6,050.00 | 7,200.00 | 7,200.00 | 20.00% | 1,656,917 |
| Sep 12, 2025 | 6,050.00 | 6,050.00 | 5,790.00 | 6,000.00 | 6,000.00 | 1.69% | 41,040 |
| Sep 11, 2025 | 5,870.00 | 6,160.00 | 5,870.00 | 5,900.00 | 5,900.00 | 0.51% | 35,281 |
| Sep 10, 2025 | 5,920.00 | 5,920.00 | 5,750.00 | 5,870.00 | 5,870.00 | 0.69% | 29,262 |
| Sep 9, 2025 | 5,910.00 | 5,970.00 | 5,810.00 | 5,830.00 | 5,830.00 | -1.19% | 19,928 |
| Sep 8, 2025 | 6,000.00 | 6,040.00 | 5,880.00 | 5,900.00 | 5,900.00 | -1.50% | 12,273 |
| Sep 5, 2025 | 5,960.00 | 6,070.00 | 5,930.00 | 5,990.00 | 5,990.00 | -0.17% | 13,907 |
| Sep 4, 2025 | 5,960.00 | 6,080.00 | 5,910.00 | 6,000.00 | 6,000.00 | 0.17% | 21,458 |
| Sep 3, 2025 | 6,050.00 | 6,100.00 | 5,950.00 | 5,990.00 | 5,990.00 | -0.99% | 17,450 |
| Sep 2, 2025 | 6,080.00 | 6,090.00 | 5,910.00 | 6,050.00 | 6,050.00 | - | 21,456 |
| Sep 1, 2025 | 6,010.00 | 6,130.00 | 5,840.00 | 6,050.00 | 6,050.00 | - | 32,449 |
| Aug 29, 2025 | 5,990.00 | 6,130.00 | 5,760.00 | 6,050.00 | 6,050.00 | 1.00% | 76,970 |
| Aug 28, 2025 | 5,710.00 | 6,780.00 | 5,710.00 | 5,990.00 | 5,990.00 | 5.27% | 528,866 |
| Aug 27, 2025 | 5,730.00 | 5,790.00 | 5,660.00 | 5,690.00 | 5,690.00 | -0.70% | 20,717 |
| Aug 26, 2025 | 5,730.00 | 5,790.00 | 5,650.00 | 5,730.00 | 5,730.00 | - | 15,901 |
| Aug 25, 2025 | 5,760.00 | 5,990.00 | 5,710.00 | 5,730.00 | 5,730.00 | -1.55% | 17,590 |
| Aug 22, 2025 | 5,710.00 | 5,970.00 | 5,560.00 | 5,820.00 | 5,820.00 | 3.56% | 68,077 |
| Aug 21, 2025 | 5,700.00 | 5,840.00 | 5,620.00 | 5,620.00 | 5,620.00 | -1.40% | 17,425 |
| Aug 20, 2025 | 5,560.00 | 6,110.00 | 5,190.00 | 5,700.00 | 5,700.00 | 2.52% | 73,877 |
| Aug 19, 2025 | 5,700.00 | 5,710.00 | 5,530.00 | 5,560.00 | 5,560.00 | -2.46% | 22,265 |
| Aug 18, 2025 | 5,850.00 | 5,850.00 | 5,650.00 | 5,700.00 | 5,700.00 | -2.23% | 24,075 |
| Aug 14, 2025 | 5,980.00 | 6,060.00 | 5,760.00 | 5,830.00 | 5,830.00 | -2.35% | 24,029 |
| Aug 13, 2025 | 5,980.00 | 6,040.00 | 5,890.00 | 5,970.00 | 5,970.00 | -0.17% | 13,564 |