Sigetronics, Inc (KOSDAQ:429270)
South Korea · Delayed Price · Currency is KRW 6,850.00
+50.00 (0.74%)
At close: Sep 19, 2025
Sigetronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 5,890.00 | 6,200.00 | 5,820.00 | 5,980.00 | 5,980.00 | 2.75% | 22,534 |
| Aug 11, 2025 | 6,060.00 | 6,060.00 | 5,820.00 | 5,820.00 | 5,820.00 | -2.18% | 22,331 |
| Aug 8, 2025 | 6,130.00 | 6,150.00 | 5,950.00 | 5,950.00 | 5,950.00 | -3.09% | 42,882 |
| Aug 7, 2025 | 5,760.00 | 6,140.00 | 5,660.00 | 6,140.00 | 6,140.00 | 6.60% | 37,034 |
| Aug 6, 2025 | 5,660.00 | 5,810.00 | 5,620.00 | 5,760.00 | 5,760.00 | 0.88% | 10,774 |
| Aug 5, 2025 | 5,590.00 | 5,720.00 | 5,570.00 | 5,710.00 | 5,710.00 | 3.25% | 21,019 |
| Aug 4, 2025 | 5,750.00 | 5,750.00 | 5,510.00 | 5,530.00 | 5,530.00 | -4.16% | 66,315 |
| Aug 1, 2025 | 5,980.00 | 6,010.00 | 5,700.00 | 5,770.00 | 5,770.00 | -4.15% | 30,516 |
| Jul 31, 2025 | 6,050.00 | 6,100.00 | 5,800.00 | 6,020.00 | 6,020.00 | 0.17% | 25,126 |
| Jul 30, 2025 | 6,150.00 | 6,240.00 | 6,010.00 | 6,010.00 | 6,010.00 | -2.12% | 39,170 |
| Jul 29, 2025 | 6,050.00 | 6,210.00 | 5,910.00 | 6,140.00 | 6,140.00 | 1.66% | 35,927 |
| Jul 28, 2025 | 5,960.00 | 6,140.00 | 5,900.00 | 6,040.00 | 6,040.00 | 1.34% | 37,115 |
| Jul 25, 2025 | 6,000.00 | 6,160.00 | 5,900.00 | 5,960.00 | 5,960.00 | -1.49% | 32,814 |
| Jul 24, 2025 | 6,100.00 | 6,150.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.82% | 27,892 |
| Jul 23, 2025 | 6,020.00 | 6,140.00 | 5,820.00 | 6,100.00 | 6,100.00 | 2.01% | 53,291 |
| Jul 22, 2025 | 6,310.00 | 6,370.00 | 5,900.00 | 5,980.00 | 5,980.00 | -5.53% | 89,477 |
| Jul 21, 2025 | 6,240.00 | 6,410.00 | 6,150.00 | 6,330.00 | 6,330.00 | 1.28% | 40,284 |
| Jul 18, 2025 | 6,250.00 | 6,380.00 | 6,140.00 | 6,250.00 | 6,250.00 | - | 35,276 |
| Jul 17, 2025 | 6,380.00 | 6,380.00 | 6,170.00 | 6,250.00 | 6,250.00 | -2.34% | 45,247 |
| Jul 16, 2025 | 6,530.00 | 6,530.00 | 6,180.00 | 6,400.00 | 6,400.00 | - | 59,876 |
| Jul 15, 2025 | 6,500.00 | 6,600.00 | 6,290.00 | 6,400.00 | 6,400.00 | -0.47% | 67,181 |
| Jul 14, 2025 | 6,810.00 | 6,810.00 | 6,120.00 | 6,430.00 | 6,430.00 | -5.02% | 169,436 |
| Jul 11, 2025 | 6,620.00 | 6,780.00 | 6,440.00 | 6,770.00 | 6,770.00 | 2.27% | 142,514 |