Sigetronics, Inc (KOSDAQ:429270)
South Korea · Delayed Price · Currency is KRW 2,925.00
+305.00 (11.64%)
At close: Jul 31, 2026
Sigetronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 5,270.00 | 5,450.00 | 4,785.00 | 5,170.00 | 5,170.00 | -1.90% | 138,328 |
| Jun 9, 2026 | 5,210.00 | 5,500.00 | 5,210.00 | 5,270.00 | 5,270.00 | 1.93% | 115,000 |
| Jun 8, 2026 | 5,020.00 | 5,510.00 | 5,020.00 | 5,170.00 | 5,170.00 | -9.46% | 209,435 |
| Jun 5, 2026 | 6,230.00 | 6,230.00 | 5,570.00 | 5,710.00 | 5,710.00 | -8.20% | 121,374 |
| Jun 4, 2026 | 5,920.00 | 6,480.00 | 5,540.00 | 6,220.00 | 6,220.00 | 3.49% | 158,209 |
| Jun 2, 2026 | 6,250.00 | 6,360.00 | 5,710.00 | 6,010.00 | 6,010.00 | -6.82% | 164,399 |
| 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 |