Skip to main content
Sigetronics, Inc (KOSDAQ:429270)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,515.00
-220.00 (-5.89%)
At close: Mar 9, 2026

Sigetronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,700.003,765.003,520.003,735.003,735.004.04%53,541
Mar 5, 20263,530.003,680.003,530.003,590.003,590.005.43%92,619
Mar 4, 20263,770.003,770.003,250.003,405.003,405.00-9.68%125,359
Mar 3, 20264,070.004,070.003,750.003,770.003,770.00-8.61%126,517
Feb 27, 20264,065.004,135.004,010.004,125.004,125.001.48%62,292
Feb 26, 20264,170.004,230.004,040.004,065.004,065.00-2.52%82,481
Feb 25, 20264,260.004,340.004,135.004,170.004,170.00-2.11%72,006
Feb 24, 20264,160.004,355.004,155.004,260.004,260.002.40%53,554
Feb 23, 20264,325.004,325.004,120.004,160.004,160.00-3.82%88,062
Feb 20, 20264,585.004,585.004,315.004,325.004,325.00-5.77%113,141
Feb 19, 20264,710.004,800.004,355.004,590.004,590.00-2.55%65,549
Feb 13, 20264,935.004,935.004,640.004,710.004,710.00-4.85%64,968
Feb 12, 20265,080.005,150.004,905.004,950.004,950.00-3.13%83,195
Feb 11, 20265,200.005,250.005,040.005,110.005,110.00-1.92%92,929
Feb 10, 20264,865.005,580.004,865.005,210.005,210.007.42%328,745
Feb 9, 20264,670.004,900.004,650.004,850.004,850.004.08%99,881
Feb 6, 20264,730.004,730.004,435.004,660.004,660.00-1.48%55,390
Feb 5, 20264,675.004,860.004,410.004,730.004,730.000.85%99,727
Feb 4, 20264,435.004,755.004,400.004,690.004,690.005.75%161,238
Feb 3, 20264,325.004,450.004,255.004,435.004,435.002.54%76,077
Feb 2, 20264,170.004,495.004,100.004,325.004,325.002.49%158,883
Jan 30, 20264,400.004,400.004,180.004,220.004,220.00-2.99%80,400
Jan 29, 20264,245.004,350.004,180.004,350.004,350.003.82%112,723
Jan 28, 20264,145.004,220.004,100.004,190.004,190.001.09%79,861
Jan 27, 20264,110.004,155.004,075.004,145.004,145.000.48%49,147
Jan 26, 20264,070.004,135.004,040.004,125.004,125.001.73%78,559
Jan 23, 20264,050.004,080.003,965.004,055.004,055.001.50%46,229
Jan 22, 20264,030.004,050.003,955.003,995.003,995.00-0.87%46,939
Jan 21, 20263,950.004,155.003,825.004,030.004,030.001.64%117,660
Jan 20, 20263,900.004,040.003,850.003,965.003,965.001.67%72,390
Jan 19, 20263,980.003,995.003,850.003,900.003,900.00-2.38%98,730
Jan 16, 20264,070.004,075.003,965.003,995.003,995.00-1.84%59,502
Jan 15, 20263,985.004,095.003,960.004,070.004,070.002.13%63,011
Jan 14, 20263,935.004,040.003,915.003,985.003,985.000.13%55,109
Jan 13, 20263,930.004,015.003,910.003,980.003,980.001.27%43,038
Jan 12, 20263,980.004,025.003,880.003,930.003,930.00-1.26%66,218
Jan 9, 20263,940.004,025.003,925.003,980.003,980.001.02%48,320
Jan 8, 20263,935.004,290.003,847.003,940.003,940.00-1.50%240,808
Jan 7, 20264,250.004,255.003,975.004,000.004,000.00-5.88%144,988
Jan 6, 20264,330.004,330.004,155.004,250.004,250.00-9.67%387,823
Jan 5, 20264,760.004,945.004,690.004,705.004,705.00-0.95%45,975
Jan 2, 20264,655.004,760.004,500.004,750.004,750.002.37%53,549
Dec 30, 20254,525.004,780.004,425.004,640.004,640.002.54%61,735
Dec 29, 20254,550.004,680.004,500.004,525.004,525.00-3.21%65,847
Dec 26, 20254,395.004,960.004,360.004,675.004,675.006.37%316,363
Dec 24, 20254,575.004,610.004,330.004,395.004,395.00-4.04%53,986
Dec 23, 20254,670.004,690.004,535.004,580.004,580.00-1.72%23,924
Dec 22, 20254,520.004,680.004,495.004,660.004,660.003.67%37,588
Dec 19, 20254,500.004,540.004,350.004,495.004,495.000.33%39,169
Dec 18, 20254,620.004,675.004,480.004,480.004,480.00-4.68%34,756
Dec 17, 20254,625.004,700.004,450.004,700.004,700.001.62%74,495
Dec 16, 20254,800.004,800.004,610.004,625.004,625.00-5.03%78,823
Dec 15, 20254,800.005,150.004,660.004,870.004,870.001.14%140,468
Dec 12, 20254,810.004,910.004,750.004,815.004,815.000.31%51,887
Dec 11, 20254,800.004,995.004,745.004,800.004,800.002.02%79,842
Dec 10, 20254,625.004,795.004,555.004,705.004,705.001.84%54,252
Dec 9, 20254,765.004,860.004,600.004,620.004,620.00-3.04%69,298
Dec 8, 20254,940.005,770.004,680.004,765.004,765.004.04%786,937
Dec 5, 20254,620.004,640.004,500.004,580.004,580.00-0.54%26,787
Dec 4, 20254,765.004,805.004,570.004,605.004,605.00-4.26%73,172
Dec 3, 20254,900.005,000.004,800.004,810.004,810.00-2.14%83,438
Dec 2, 20254,860.004,915.004,810.004,915.004,915.001.13%38,726
Dec 1, 20254,930.005,030.004,835.004,860.004,860.00-2.02%78,849
Nov 28, 20255,250.005,250.004,870.004,960.004,960.00-4.06%135,970
Nov 27, 20255,500.005,500.005,100.005,170.005,170.00-2.27%126,654
Nov 26, 20255,340.005,500.005,050.005,290.005,290.00-0.19%182,486
Nov 25, 20255,160.005,590.005,040.005,300.005,300.003.72%348,260
Nov 24, 20255,550.005,660.005,110.005,110.005,110.00-7.09%291,154
Nov 21, 20256,020.006,680.005,300.005,500.005,500.00-5.17%2,808,443
Nov 20, 20254,800.005,800.004,770.005,800.005,800.0029.90%1,050,804
Nov 19, 20254,370.004,465.004,230.004,465.004,465.000.11%58,839
Nov 18, 20254,555.004,590.004,435.004,460.004,460.00-3.04%36,601
Nov 17, 20254,785.004,785.004,570.004,600.004,600.00-3.87%45,946
Nov 14, 20254,600.005,480.004,560.004,785.004,785.00-2.74%480,014
Nov 13, 20254,890.005,680.004,830.004,920.004,481.020.61%282,048
Nov 12, 20254,820.004,960.004,765.004,890.004,453.691.45%31,050
Nov 11, 20254,990.005,000.004,725.004,820.004,389.940.31%41,744
Nov 10, 20254,870.004,870.004,780.004,805.004,376.280.21%24,104
Nov 7, 20254,795.004,890.004,720.004,795.004,367.17-2.14%41,125
Nov 6, 20255,000.005,180.004,845.004,900.004,462.80-1.61%44,880
Nov 5, 20254,915.005,100.004,610.004,980.004,535.660.50%124,063
Nov 4, 20255,100.005,110.004,900.004,955.004,512.90-2.84%95,124
Nov 3, 20255,370.005,670.005,050.005,100.004,644.96-7.27%486,773
Oct 31, 20254,735.006,120.004,735.005,500.005,009.2716.65%2,492,533
Oct 30, 20254,825.004,830.004,700.004,715.004,294.31-2.18%31,222
Oct 29, 20254,830.004,890.004,800.004,820.004,389.94-0.21%42,047
Oct 28, 20254,850.004,905.004,640.004,830.004,399.05-0.41%105,578
Oct 27, 20254,975.004,995.004,815.004,850.004,417.26-2.51%66,146
Oct 24, 20255,050.005,090.004,960.004,975.004,531.11-0.40%27,196
Oct 23, 20255,030.005,120.004,900.004,995.004,549.33-0.70%25,645
Oct 22, 20255,120.005,120.004,900.005,030.004,581.20-1.37%46,780
Oct 21, 20254,995.005,210.004,915.005,100.004,644.963.55%73,221
Oct 20, 20254,995.005,000.004,870.004,925.004,485.57-1.40%57,684
Oct 17, 20255,030.005,080.004,970.004,995.004,549.33-0.89%106,801
Oct 16, 20255,680.005,720.004,965.005,040.004,590.31-23.29%655,816
Oct 15, 20256,400.006,840.006,340.006,570.005,983.802.66%50,254
Oct 14, 20256,740.006,740.006,280.006,400.005,828.97-4.19%45,339
Oct 13, 20256,860.006,860.006,500.006,680.006,083.98-2.77%49,676
Oct 10, 20257,020.007,300.006,770.006,870.006,257.03-0.58%82,289
Oct 2, 20256,510.006,910.006,510.006,910.006,293.466.14%62,171