Sigetronics, Inc (KOSDAQ:429270)
South Korea · Delayed Price · Currency is KRW 6,140.00
+380.00 (6.60%)
At close: Aug 7, 2025, 3:30 PM KST
Sigetronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5,980.00 | 6,060.00 | 5,760.00 | 5,830.00 | - | -2.35% | 24,029 |
| Aug 13, 2025 | 5,980.00 | 6,040.00 | 5,890.00 | 5,970.00 | - | -0.17% | 13,564 |
| Aug 12, 2025 | 5,890.00 | 6,200.00 | 5,820.00 | 5,980.00 | - | 2.75% | 22,534 |
| Aug 11, 2025 | 6,060.00 | 6,060.00 | 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 | - | -3.09% | 42,882 |
| Aug 7, 2025 | 5,760.00 | 6,140.00 | 5,660.00 | 6,140.00 | - | 6.60% | 37,034 |
| Aug 6, 2025 | 5,660.00 | 5,810.00 | 5,620.00 | 5,760.00 | - | 0.88% | 10,774 |
| Aug 5, 2025 | 5,590.00 | 5,720.00 | 5,570.00 | 5,710.00 | - | 3.25% | 21,019 |
| Aug 4, 2025 | 5,750.00 | 5,750.00 | 5,510.00 | 5,530.00 | - | -4.16% | 66,315 |
| Aug 1, 2025 | 5,980.00 | 6,010.00 | 5,700.00 | 5,770.00 | - | -4.15% | 30,516 |
| Jul 31, 2025 | 6,050.00 | 6,100.00 | 5,800.00 | 6,020.00 | - | 0.17% | 25,126 |
| Jul 30, 2025 | 6,150.00 | 6,240.00 | 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 | - | 1.66% | 35,927 |
| Jul 28, 2025 | 5,960.00 | 6,140.00 | 5,900.00 | 6,040.00 | - | 1.34% | 37,115 |
| Jul 25, 2025 | 6,000.00 | 6,160.00 | 5,900.00 | 5,960.00 | - | -1.49% | 32,814 |
| Jul 24, 2025 | 6,100.00 | 6,150.00 | 6,000.00 | 6,050.00 | - | -0.82% | 27,892 |
| Jul 23, 2025 | 6,020.00 | 6,140.00 | 5,820.00 | 6,100.00 | - | 2.01% | 53,291 |
| Jul 22, 2025 | 6,310.00 | 6,370.00 | 5,900.00 | 5,980.00 | - | -5.53% | 89,477 |
| Jul 21, 2025 | 6,240.00 | 6,410.00 | 6,150.00 | 6,330.00 | - | 1.28% | 40,284 |
| Jul 18, 2025 | 6,250.00 | 6,380.00 | 6,140.00 | 6,250.00 | - | - | 35,276 |
| Jul 17, 2025 | 6,380.00 | 6,380.00 | 6,170.00 | 6,250.00 | - | -2.34% | 45,247 |
| Jul 16, 2025 | 6,530.00 | 6,530.00 | 6,180.00 | 6,400.00 | - | - | 59,876 |
| Jul 15, 2025 | 6,500.00 | 6,600.00 | 6,290.00 | 6,400.00 | - | -0.47% | 67,181 |
| Jul 14, 2025 | 6,810.00 | 6,810.00 | 6,120.00 | 6,430.00 | - | -5.02% | 169,436 |
| Jul 11, 2025 | 6,620.00 | 6,780.00 | 6,440.00 | 6,770.00 | - | 2.27% | 142,514 |
| Jul 10, 2025 | 6,100.00 | 6,980.00 | 6,050.00 | 6,620.00 | - | 7.82% | 582,881 |
| Jul 9, 2025 | 5,770.00 | 6,310.00 | 5,770.00 | 6,140.00 | - | 8.10% | 296,420 |
| Jul 8, 2025 | 5,760.00 | 5,760.00 | 5,540.00 | 5,680.00 | - | -0.35% | 45,432 |
| Jul 7, 2025 | 5,920.00 | 5,920.00 | 5,650.00 | 5,700.00 | - | -3.72% | 63,435 |
| Jul 4, 2025 | 6,000.00 | 6,180.00 | 5,840.00 | 5,920.00 | - | -1.33% | 114,767 |
| Jul 3, 2025 | 6,020.00 | 6,050.00 | 5,880.00 | 6,000.00 | - | -0.33% | 81,374 |
| Jul 2, 2025 | 5,760.00 | 6,110.00 | 5,570.00 | 6,020.00 | - | 5.99% | 153,692 |
| Jul 1, 2025 | 5,680.00 | 5,780.00 | 5,640.00 | 5,680.00 | - | 0.18% | 52,792 |
| Jun 30, 2025 | 5,790.00 | 5,790.00 | 5,500.00 | 5,670.00 | - | -0.53% | 54,556 |
| Jun 27, 2025 | 5,580.00 | 5,730.00 | 5,480.00 | 5,700.00 | - | 2.70% | 72,328 |
| Jun 26, 2025 | 5,720.00 | 5,730.00 | 5,480.00 | 5,550.00 | - | -1.60% | 67,526 |
| Jun 25, 2025 | 5,930.00 | 5,930.00 | 5,630.00 | 5,640.00 | - | -3.92% | 76,659 |
| Jun 24, 2025 | 5,950.00 | 6,080.00 | 5,830.00 | 5,870.00 | - | 0.86% | 107,310 |
| Jun 23, 2025 | 5,950.00 | 5,950.00 | 5,690.00 | 5,820.00 | - | -2.35% | 117,077 |
| Jun 20, 2025 | 6,480.00 | 6,480.00 | 5,960.00 | 5,960.00 | - | -9.83% | 363,977 |
| Jun 19, 2025 | 5,500.00 | 7,100.00 | 5,500.00 | 6,610.00 | - | 20.62% | 2,699,777 |
| Jun 18, 2025 | 5,160.00 | 5,580.00 | 5,120.00 | 5,480.00 | - | 6.20% | 103,232 |
| Jun 17, 2025 | 5,250.00 | 5,350.00 | 5,110.00 | 5,160.00 | - | -2.64% | 53,344 |
| Jun 16, 2025 | 5,290.00 | 5,320.00 | 5,200.00 | 5,300.00 | - | -1.49% | 34,827 |
| Jun 13, 2025 | 5,610.00 | 5,610.00 | 5,270.00 | 5,380.00 | - | -2.89% | 73,644 |
| Jun 12, 2025 | 5,530.00 | 5,580.00 | 5,410.00 | 5,540.00 | - | - | 40,876 |
| Jun 11, 2025 | 5,490.00 | 5,550.00 | 5,400.00 | 5,540.00 | - | 2.97% | 43,799 |
| Jun 10, 2025 | 5,680.00 | 5,680.00 | 5,370.00 | 5,380.00 | - | -3.76% | 66,099 |
| Jun 9, 2025 | 5,520.00 | 5,590.00 | 5,410.00 | 5,590.00 | - | 2.95% | 61,139 |
| Jun 5, 2025 | 5,440.00 | 5,490.00 | 5,300.00 | 5,430.00 | - | 1.88% | 59,687 |