Sigetronics, Inc (KOSDAQ:429270)
South Korea · Delayed Price · Currency is KRW 7,100.00
-660.00 (-8.51%)
At close: May 29, 2026
Sigetronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7,070.00 | 7,070.00 | 6,290.00 | 6,450.00 | 6,450.00 | -9.15% | 242,211 |
| May 29, 2026 | 7,800.00 | 8,010.00 | 6,800.00 | 7,100.00 | 7,100.00 | -8.51% | 248,271 |
| May 28, 2026 | 8,110.00 | 8,430.00 | 7,340.00 | 7,760.00 | 7,760.00 | -5.13% | 302,849 |
| May 27, 2026 | 8,980.00 | 9,190.00 | 8,120.00 | 8,180.00 | 8,180.00 | -8.81% | 489,361 |
| May 26, 2026 | 9,630.00 | 10,590.00 | 8,740.00 | 8,970.00 | 8,970.00 | 0.45% | 1,978,857 |
| May 22, 2026 | 7,650.00 | 8,930.00 | 7,420.00 | 8,930.00 | 8,930.00 | 29.99% | 1,978,343 |
| May 21, 2026 | 7,480.00 | 7,480.00 | 6,800.00 | 6,870.00 | 6,870.00 | -1.43% | 200,876 |
| May 20, 2026 | 7,120.00 | 7,210.00 | 6,700.00 | 6,970.00 | 6,970.00 | -2.11% | 138,448 |
| May 19, 2026 | 7,630.00 | 7,710.00 | 7,030.00 | 7,120.00 | 7,120.00 | -6.68% | 178,782 |
| May 18, 2026 | 7,950.00 | 7,950.00 | 7,100.00 | 7,630.00 | 7,630.00 | -4.03% | 247,640 |
| May 15, 2026 | 8,550.00 | 8,800.00 | 7,750.00 | 7,950.00 | 7,950.00 | -7.02% | 280,118 |
| May 14, 2026 | 9,320.00 | 9,350.00 | 8,460.00 | 8,550.00 | 8,550.00 | -8.06% | 325,985 |
| May 13, 2026 | 9,190.00 | 10,110.00 | 8,800.00 | 9,300.00 | 9,300.00 | 0.11% | 459,065 |
| May 12, 2026 | 9,570.00 | 10,360.00 | 8,870.00 | 9,290.00 | 9,290.00 | -2.93% | 816,519 |
| May 11, 2026 | 11,620.00 | 12,230.00 | 9,560.00 | 9,570.00 | 9,570.00 | -7.27% | 2,150,318 |
| May 8, 2026 | 7,930.00 | 10,320.00 | 7,620.00 | 10,320.00 | 10,320.00 | 29.97% | 2,598,666 |
| May 7, 2026 | 8,700.00 | 9,240.00 | 7,730.00 | 7,940.00 | 7,940.00 | -8.63% | 689,738 |
| May 6, 2026 | 7,800.00 | 9,000.00 | 7,730.00 | 8,690.00 | 8,690.00 | 14.19% | 1,410,723 |
| May 4, 2026 | 7,590.00 | 7,830.00 | 7,300.00 | 7,610.00 | 7,610.00 | 0.26% | 317,185 |
| Apr 30, 2026 | 8,000.00 | 8,280.00 | 7,590.00 | 7,590.00 | 7,590.00 | -3.92% | 225,920 |
| Apr 29, 2026 | 7,640.00 | 8,340.00 | 7,510.00 | 7,900.00 | 7,900.00 | 1.54% | 393,884 |
| Apr 28, 2026 | 8,560.00 | 8,800.00 | 7,630.00 | 7,780.00 | 7,780.00 | -4.66% | 529,360 |
| Apr 27, 2026 | 8,800.00 | 9,500.00 | 7,990.00 | 8,160.00 | 8,160.00 | 3.29% | 1,170,425 |
| Apr 24, 2026 | 7,030.00 | 8,710.00 | 6,910.00 | 7,900.00 | 7,900.00 | 17.21% | 2,541,260 |
| Apr 23, 2026 | 6,550.00 | 7,430.00 | 6,550.00 | 6,740.00 | 6,740.00 | 5.31% | 640,450 |
| Apr 22, 2026 | 6,660.00 | 6,710.00 | 6,370.00 | 6,400.00 | 6,400.00 | -3.76% | 242,627 |
| Apr 21, 2026 | 7,010.00 | 7,220.00 | 6,460.00 | 6,650.00 | 6,650.00 | -5.14% | 443,592 |
| Apr 20, 2026 | 7,000.00 | 7,300.00 | 6,800.00 | 7,010.00 | 7,010.00 | 0.14% | 239,370 |
| Apr 17, 2026 | 6,800.00 | 7,250.00 | 6,700.00 | 7,000.00 | 7,000.00 | 3.70% | 558,605 |
| Apr 16, 2026 | 7,800.00 | 7,810.00 | 6,590.00 | 6,750.00 | 6,750.00 | -14.56% | 1,024,690 |
| Apr 15, 2026 | 8,400.00 | 8,400.00 | 7,720.00 | 7,900.00 | 7,900.00 | -3.42% | 674,657 |
| Apr 14, 2026 | 8,850.00 | 8,940.00 | 7,840.00 | 8,180.00 | 8,180.00 | -7.05% | 1,213,399 |
| Apr 13, 2026 | 7,790.00 | 9,470.00 | 7,210.00 | 8,800.00 | 8,800.00 | 20.05% | 4,733,205 |
| Apr 10, 2026 | 5,800.00 | 7,330.00 | 5,710.00 | 7,330.00 | 7,330.00 | 29.96% | 661,617 |
| Apr 9, 2026 | 5,270.00 | 6,080.00 | 5,160.00 | 5,640.00 | 5,640.00 | 7.02% | 480,471 |
| Apr 8, 2026 | 5,150.00 | 5,430.00 | 5,080.00 | 5,270.00 | 5,270.00 | 5.40% | 197,171 |
| Apr 7, 2026 | 4,950.00 | 5,350.00 | 4,870.00 | 5,000.00 | 5,000.00 | 1.94% | 200,491 |
| Apr 6, 2026 | 4,930.00 | 5,130.00 | 4,800.00 | 4,905.00 | 4,905.00 | -0.30% | 82,124 |
| Apr 3, 2026 | 4,840.00 | 5,150.00 | 4,750.00 | 4,920.00 | 4,920.00 | 3.91% | 142,798 |
| Apr 2, 2026 | 4,950.00 | 5,550.00 | 4,720.00 | 4,735.00 | 4,735.00 | -3.07% | 404,572 |
| Apr 1, 2026 | 4,610.00 | 4,930.00 | 4,450.00 | 4,885.00 | 4,885.00 | 9.53% | 98,070 |
| Mar 31, 2026 | 4,745.00 | 4,850.00 | 4,450.00 | 4,460.00 | 4,460.00 | -6.01% | 99,994 |
| Mar 30, 2026 | 4,665.00 | 5,080.00 | 4,405.00 | 4,745.00 | 4,745.00 | 0.64% | 192,234 |
| Mar 27, 2026 | 4,650.00 | 4,980.00 | 4,535.00 | 4,715.00 | 4,715.00 | 0.32% | 223,609 |
| Mar 26, 2026 | 5,000.00 | 5,080.00 | 4,645.00 | 4,700.00 | 4,700.00 | -7.84% | 228,458 |
| Mar 25, 2026 | 4,470.00 | 5,600.00 | 4,360.00 | 5,100.00 | 5,100.00 | 14.35% | 1,320,461 |
| Mar 24, 2026 | 4,130.00 | 4,485.00 | 4,130.00 | 4,460.00 | 4,460.00 | 8.25% | 166,213 |
| Mar 23, 2026 | 3,980.00 | 4,375.00 | 3,980.00 | 4,120.00 | 4,120.00 | -1.90% | 91,860 |
| Mar 20, 2026 | 4,055.00 | 4,370.00 | 4,055.00 | 4,200.00 | 4,200.00 | 2.82% | 63,039 |
| Mar 19, 2026 | 4,150.00 | 4,295.00 | 4,085.00 | 4,085.00 | 4,085.00 | -1.57% | 51,612 |