Sigetronics, Inc (KOSDAQ:429270)
South Korea · Delayed Price · Currency is KRW 3,270.00
-230.00 (-6.57%)
At close: Aug 21, 2026
Sigetronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,750.00 | 3,750.00 | 3,210.00 | 3,270.00 | 3,270.00 | -6.57% | 38,991 |
| Aug 20, 2026 | 3,520.00 | 3,670.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.14% | 32,482 |
| Aug 19, 2026 | 3,550.00 | 3,650.00 | 3,350.00 | 3,505.00 | 3,505.00 | -4.23% | 30,610 |
| Aug 18, 2026 | 3,690.00 | 3,850.00 | 3,580.00 | 3,660.00 | 3,660.00 | -0.81% | 50,543 |
| Aug 14, 2026 | 3,840.00 | 3,970.00 | 3,670.00 | 3,690.00 | 3,690.00 | -3.91% | 62,595 |
| Aug 13, 2026 | 3,800.00 | 3,935.00 | 3,660.00 | 3,840.00 | 3,840.00 | 0.52% | 55,217 |
| Aug 12, 2026 | 3,890.00 | 3,895.00 | 3,680.00 | 3,820.00 | 3,820.00 | -1.80% | 75,745 |
| Aug 11, 2026 | 3,700.00 | 4,600.00 | 3,655.00 | 3,890.00 | 3,890.00 | 9.89% | 503,674 |
| Aug 10, 2026 | 3,325.00 | 3,585.00 | 3,325.00 | 3,540.00 | 3,540.00 | 6.47% | 40,738 |
| Aug 7, 2026 | 3,360.00 | 3,490.00 | 3,230.00 | 3,325.00 | 3,325.00 | -0.89% | 31,130 |
| Aug 6, 2026 | 3,360.00 | 3,455.00 | 3,265.00 | 3,355.00 | 3,355.00 | -2.89% | 39,711 |
| Aug 5, 2026 | 3,315.00 | 3,485.00 | 3,220.00 | 3,455.00 | 3,455.00 | 8.82% | 61,609 |
| Aug 4, 2026 | 3,010.00 | 3,245.00 | 3,010.00 | 3,175.00 | 3,175.00 | 3.42% | 34,309 |
| Aug 3, 2026 | 2,925.00 | 3,080.00 | 2,865.00 | 3,070.00 | 3,070.00 | 4.96% | 27,527 |
| Jul 31, 2026 | 2,750.00 | 2,940.00 | 2,750.00 | 2,925.00 | 2,925.00 | 11.64% | 51,498 |
| Jul 30, 2026 | 2,615.00 | 2,875.00 | 2,560.00 | 2,620.00 | 2,620.00 | 0.19% | 56,581 |
| Jul 29, 2026 | 3,220.00 | 3,220.00 | 2,600.00 | 2,615.00 | 2,615.00 | -18.15% | 96,983 |
| Jul 28, 2026 | 3,460.00 | 3,460.00 | 3,045.00 | 3,195.00 | 3,195.00 | -7.66% | 63,031 |
| Jul 27, 2026 | 3,420.00 | 3,540.00 | 3,395.00 | 3,460.00 | 3,460.00 | 1.47% | 19,919 |
| Jul 24, 2026 | 3,445.00 | 3,575.00 | 3,370.00 | 3,410.00 | 3,410.00 | -1.02% | 36,900 |
| Jul 23, 2026 | 3,435.00 | 3,600.00 | 3,400.00 | 3,445.00 | 3,445.00 | 0.29% | 49,506 |
| Jul 22, 2026 | 3,485.00 | 3,620.00 | 3,350.00 | 3,435.00 | 3,435.00 | 0.29% | 32,169 |
| Jul 21, 2026 | 3,375.00 | 3,580.00 | 3,255.00 | 3,425.00 | 3,425.00 | 1.48% | 36,234 |
| Jul 20, 2026 | 3,410.00 | 3,555.00 | 3,345.00 | 3,375.00 | 3,375.00 | -5.33% | 32,328 |
| Jul 16, 2026 | 3,770.00 | 3,770.00 | 3,520.00 | 3,565.00 | 3,565.00 | -5.56% | 34,752 |
| Jul 15, 2026 | 3,430.00 | 3,870.00 | 3,430.00 | 3,775.00 | 3,775.00 | 10.54% | 70,057 |
| Jul 14, 2026 | 3,495.00 | 3,600.00 | 3,265.00 | 3,415.00 | 3,415.00 | -2.29% | 46,235 |
| Jul 13, 2026 | 3,745.00 | 3,950.00 | 3,475.00 | 3,495.00 | 3,495.00 | -6.68% | 50,938 |
| Jul 10, 2026 | 3,495.00 | 3,830.00 | 3,495.00 | 3,745.00 | 3,745.00 | 7.46% | 37,457 |
| Jul 9, 2026 | 3,340.00 | 3,530.00 | 3,305.00 | 3,485.00 | 3,485.00 | 4.34% | 29,037 |
| Jul 8, 2026 | 3,585.00 | 3,675.00 | 3,280.00 | 3,340.00 | 3,340.00 | -6.70% | 74,855 |
| Jul 7, 2026 | 3,785.00 | 3,965.00 | 3,505.00 | 3,580.00 | 3,580.00 | -6.16% | 37,875 |
| Jul 6, 2026 | 3,930.00 | 4,000.00 | 3,705.00 | 3,815.00 | 3,815.00 | -2.93% | 35,142 |
| Jul 3, 2026 | 3,785.00 | 3,955.00 | 3,455.00 | 3,930.00 | 3,930.00 | 3.83% | 66,512 |
| Jul 2, 2026 | 4,075.00 | 4,100.00 | 3,715.00 | 3,785.00 | 3,785.00 | -7.80% | 96,605 |
| Jul 1, 2026 | 4,100.00 | 4,235.00 | 3,975.00 | 4,105.00 | 4,105.00 | 2.37% | 40,185 |
| Jun 30, 2026 | 4,085.00 | 4,300.00 | 3,955.00 | 4,010.00 | 4,010.00 | -1.60% | 38,564 |
| Jun 29, 2026 | 3,820.00 | 4,110.00 | 3,820.00 | 4,075.00 | 4,075.00 | 6.68% | 68,694 |
| Jun 26, 2026 | 4,135.00 | 4,135.00 | 3,740.00 | 3,820.00 | 3,820.00 | -7.62% | 123,299 |
| Jun 25, 2026 | 4,300.00 | 4,460.00 | 4,100.00 | 4,135.00 | 4,135.00 | -2.36% | 40,045 |
| Jun 24, 2026 | 4,185.00 | 4,355.00 | 4,085.00 | 4,235.00 | 4,235.00 | 0.47% | 63,105 |
| Jun 23, 2026 | 4,515.00 | 4,650.00 | 4,215.00 | 4,215.00 | 4,215.00 | -6.64% | 112,021 |
| Jun 22, 2026 | 4,850.00 | 4,860.00 | 4,420.00 | 4,515.00 | 4,515.00 | -7.00% | 106,410 |
| Jun 19, 2026 | 5,390.00 | 5,410.00 | 4,750.00 | 4,855.00 | 4,855.00 | -9.93% | 147,624 |
| Jun 18, 2026 | 5,480.00 | 5,690.00 | 5,200.00 | 5,390.00 | 5,390.00 | -1.64% | 74,764 |
| Jun 17, 2026 | 5,360.00 | 5,500.00 | 5,150.00 | 5,480.00 | 5,480.00 | 2.43% | 63,994 |
| Jun 16, 2026 | 5,460.00 | 5,670.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.93% | 78,156 |
| Jun 15, 2026 | 5,560.00 | 5,790.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.46% | 91,023 |
| Jun 12, 2026 | 5,380.00 | 5,690.00 | 5,340.00 | 5,480.00 | 5,480.00 | 5.59% | 162,335 |
| Jun 11, 2026 | 4,990.00 | 5,400.00 | 4,920.00 | 5,190.00 | 5,190.00 | 0.39% | 81,718 |