Skip to main content
logo
Sigetronics, Inc (KOSDAQ:429270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,595.00
+75.00 (2.13%)
At close: Oct 2, 2026

Sigetronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 31, 20263,600.003,600.003,305.003,550.003,550.001.14%15,217
Aug 28, 20263,465.003,525.003,420.003,510.003,510.000.29%12,200
Aug 27, 20263,355.003,650.003,355.003,500.003,500.004.48%25,770
Aug 26, 20263,350.003,400.003,305.003,350.003,350.00-19,983
Aug 25, 20263,270.003,380.003,010.003,350.003,350.002.45%26,682
Aug 24, 20263,270.003,395.003,175.003,270.003,270.00-19,053
Aug 21, 20263,750.003,750.003,210.003,270.003,270.00-6.57%38,991
Aug 20, 20263,520.003,670.003,500.003,500.003,500.00-0.14%32,482
Aug 19, 20263,550.003,650.003,350.003,505.003,505.00-4.23%30,610
Aug 18, 20263,690.003,850.003,580.003,660.003,660.00-0.81%50,543
Aug 14, 20263,840.003,970.003,670.003,690.003,690.00-3.91%62,595
Aug 13, 20263,800.003,935.003,660.003,840.003,840.000.52%55,217
Aug 12, 20263,890.003,895.003,680.003,820.003,820.00-1.80%75,745
Aug 11, 20263,700.004,600.003,655.003,890.003,890.009.89%503,674
Aug 10, 20263,325.003,585.003,325.003,540.003,540.006.47%40,738
Aug 7, 20263,360.003,490.003,230.003,325.003,325.00-0.89%31,130
Aug 6, 20263,360.003,455.003,265.003,355.003,355.00-2.89%39,711
Aug 5, 20263,315.003,485.003,220.003,455.003,455.008.82%61,609
Aug 4, 20263,010.003,245.003,010.003,175.003,175.003.42%34,309
Aug 3, 20262,925.003,080.002,865.003,070.003,070.004.96%27,527
Jul 31, 20262,750.002,940.002,750.002,925.002,925.0011.64%51,498
Jul 30, 20262,615.002,875.002,560.002,620.002,620.000.19%56,581
Jul 29, 20263,220.003,220.002,600.002,615.002,615.00-18.15%96,983
Jul 28, 20263,460.003,460.003,045.003,195.003,195.00-7.66%63,031
Jul 27, 20263,420.003,540.003,395.003,460.003,460.001.47%19,919
Jul 24, 20263,445.003,575.003,370.003,410.003,410.00-1.02%36,900
Jul 23, 20263,435.003,600.003,400.003,445.003,445.000.29%49,506
Jul 22, 20263,485.003,620.003,350.003,435.003,435.000.29%32,169