Skip to main content
Sigetronics, Inc (KOSDAQ:429270)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,160.00
-60.00 (-2.70%)
At close: Nov 13, 2026

Sigetronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,300.002,300.002,150.002,160.002,160.00-2.70%22,783
Nov 12, 20262,220.002,275.002,170.002,220.002,220.00-18,312
Nov 11, 20262,260.002,260.002,180.002,220.002,220.000.68%25,603
Nov 10, 20262,205.002,235.002,150.002,205.002,205.004.75%18,479
Nov 9, 20262,030.002,235.002,030.002,105.002,105.003.44%37,924
Nov 6, 20262,125.002,125.001,960.002,035.002,035.00-5.79%67,426
Nov 5, 20262,440.002,440.002,150.002,160.002,160.00-10.00%50,606
Nov 4, 20262,640.002,640.002,300.002,400.002,400.00-2.83%47,790
Nov 3, 20262,650.002,650.002,470.002,470.002,470.00-5.18%30,708
Nov 2, 20262,505.002,640.002,500.002,605.002,605.001.96%22,225
Oct 30, 20262,995.003,005.002,500.002,555.002,555.00-12.65%181,543
Oct 29, 20262,975.002,975.002,850.002,925.002,925.00-2.34%117,406
Oct 28, 20262,800.003,010.002,700.002,995.002,995.007.54%59,409
Oct 27, 20262,755.002,840.002,740.002,785.002,785.001.27%32,219
Oct 26, 20263,020.003,020.002,715.002,750.002,750.00-3.51%29,406
Oct 23, 20262,810.002,850.002,750.002,850.002,850.001.06%34,270
Oct 22, 20262,920.002,935.002,775.002,820.002,820.00-3.42%54,872
Oct 21, 20263,080.003,080.002,905.002,920.002,920.00-1.18%27,950
Oct 20, 20263,100.003,100.002,900.002,955.002,955.00-2.15%38,010
Oct 19, 20262,930.003,100.002,675.003,020.003,020.000.67%60,307
Oct 16, 20262,590.003,050.002,480.003,000.003,000.0015.83%327,441
Oct 15, 20262,835.002,850.002,575.002,590.002,590.00-11.30%106,968
Oct 14, 20262,850.002,975.002,820.002,920.002,920.002.64%48,900
Oct 13, 20262,890.002,900.002,785.002,845.002,845.00-5.17%109,286
Oct 12, 20263,240.003,240.002,980.003,000.003,000.00-9.77%147,092
Oct 8, 20263,250.003,395.003,100.003,325.003,325.003.26%164,924
Oct 7, 20263,565.003,565.003,205.003,220.003,220.00-10.31%271,712
Oct 6, 20263,530.003,670.003,520.003,590.003,590.00-0.14%157,808
Oct 2, 20263,520.003,630.003,475.003,595.003,595.002.13%104,751
Oct 1, 20263,285.004,155.003,270.003,520.003,520.008.64%1,014,640
Sep 30, 20263,300.003,300.003,200.003,240.003,240.001.09%29,667
Sep 29, 20263,225.003,255.003,125.003,205.003,205.000.47%31,685
Sep 28, 20263,100.003,330.003,065.003,190.003,190.00-1.39%111,718
Sep 23, 20263,475.003,475.003,150.003,235.003,235.00-3.72%52,074
Sep 22, 20263,420.003,500.003,300.003,360.003,360.000.90%72,833
Sep 21, 20263,415.003,430.003,285.003,330.003,330.000.30%65,691
Sep 18, 20263,400.003,445.003,320.003,320.003,320.00-1.78%84,718
Sep 17, 20263,205.003,570.003,170.003,380.003,380.006.96%284,220
Sep 16, 20263,275.003,375.003,145.003,160.003,160.00-6.51%152,564
Sep 15, 20263,250.004,030.003,250.003,380.003,380.009.03%1,698,022
Sep 14, 20263,095.003,135.003,020.003,100.003,100.000.16%14,987
Sep 11, 20263,185.003,185.003,070.003,095.003,095.00-2.83%25,062
Sep 10, 20263,190.003,190.002,990.003,185.003,185.002.74%31,676
Sep 9, 20263,065.003,180.003,050.003,100.003,100.001.14%47,201
Sep 8, 20263,100.003,180.003,050.003,065.003,065.00-0.65%59,395
Sep 7, 20263,370.003,370.003,040.003,085.003,085.00-9.40%163,586
Sep 4, 20263,400.003,550.003,270.003,405.003,405.000.15%15,384
Sep 3, 20263,520.003,520.003,350.003,400.003,400.00-3.41%20,350
Sep 2, 20263,645.003,645.003,460.003,520.003,520.00-3.69%20,461
Sep 1, 20263,550.003,720.003,505.003,655.003,655.002.96%39,527