Sigetronics, Inc (KOSDAQ:429270)
South Korea
· Delayed Price · Currency is KRW 4,580.00
-25.00 (-0.54%)
At close: Dec 5, 2025
Sigetronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,620.00 | 4,640.00 | 4,500.00 | 4,580.00 | 4,580.00 | -0.54% | 26,787 |
| Dec 4, 2025 | 4,765.00 | 4,805.00 | 4,570.00 | 4,605.00 | 4,605.00 | -4.26% | 73,172 |
| Dec 3, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 4,810.00 | 4,810.00 | -2.14% | 83,438 |
| Dec 2, 2025 | 4,860.00 | 4,915.00 | 4,810.00 | 4,915.00 | 4,915.00 | 1.13% | 38,726 |
| Dec 1, 2025 | 4,930.00 | 5,030.00 | 4,835.00 | 4,860.00 | 4,860.00 | -2.02% | 78,849 |
| Nov 28, 2025 | 5,250.00 | 5,250.00 | 4,870.00 | 4,960.00 | 4,960.00 | -4.06% | 135,970 |
| Nov 27, 2025 | 5,500.00 | 5,500.00 | 5,100.00 | 5,170.00 | 5,170.00 | -2.27% | 126,654 |
| Nov 26, 2025 | 5,340.00 | 5,500.00 | 5,050.00 | 5,290.00 | 5,290.00 | -0.19% | 182,486 |
| Nov 25, 2025 | 5,160.00 | 5,590.00 | 5,040.00 | 5,300.00 | 5,300.00 | 3.72% | 348,260 |
| Nov 24, 2025 | 5,550.00 | 5,660.00 | 5,110.00 | 5,110.00 | 5,110.00 | -7.09% | 291,154 |
| Nov 21, 2025 | 6,020.00 | 6,680.00 | 5,300.00 | 5,500.00 | 5,500.00 | -5.17% | 2,808,443 |
| Nov 20, 2025 | 4,800.00 | 5,800.00 | 4,770.00 | 5,800.00 | 5,800.00 | 29.90% | 1,050,804 |
| Nov 19, 2025 | 4,370.00 | 4,465.00 | 4,230.00 | 4,465.00 | 4,465.00 | 0.11% | 58,839 |
| Nov 18, 2025 | 4,555.00 | 4,590.00 | 4,435.00 | 4,460.00 | 4,460.00 | -3.04% | 36,601 |
| Nov 17, 2025 | 4,785.00 | 4,785.00 | 4,570.00 | 4,600.00 | 4,600.00 | -3.87% | 45,946 |
| Nov 14, 2025 | 4,600.00 | 5,480.00 | 4,560.00 | 4,785.00 | 4,785.00 | -2.74% | 480,014 |
| Nov 13, 2025 | 4,890.00 | 5,680.00 | 4,830.00 | 4,920.00 | 4,481.02 | 0.61% | 282,048 |
| Nov 12, 2025 | 4,820.00 | 4,960.00 | 4,765.00 | 4,890.00 | 4,453.69 | 1.45% | 31,050 |
| Nov 11, 2025 | 4,990.00 | 5,000.00 | 4,725.00 | 4,820.00 | 4,389.94 | 0.31% | 41,744 |
| Nov 10, 2025 | 4,870.00 | 4,870.00 | 4,780.00 | 4,805.00 | 4,376.28 | 0.21% | 24,104 |
| Nov 7, 2025 | 4,795.00 | 4,890.00 | 4,720.00 | 4,795.00 | 4,367.17 | -2.14% | 41,125 |
| Nov 6, 2025 | 5,000.00 | 5,180.00 | 4,845.00 | 4,900.00 | 4,462.80 | -1.61% | 44,880 |
| Nov 5, 2025 | 4,915.00 | 5,100.00 | 4,610.00 | 4,980.00 | 4,535.66 | 0.50% | 124,063 |
| Nov 4, 2025 | 5,100.00 | 5,110.00 | 4,900.00 | 4,955.00 | 4,512.90 | -2.84% | 95,124 |
| Nov 3, 2025 | 5,370.00 | 5,670.00 | 5,050.00 | 5,100.00 | 4,644.96 | -7.27% | 486,773 |
| Oct 31, 2025 | 4,735.00 | 6,120.00 | 4,735.00 | 5,500.00 | 5,009.27 | 16.65% | 2,492,533 |
| Oct 30, 2025 | 4,825.00 | 4,830.00 | 4,700.00 | 4,715.00 | 4,294.31 | -2.18% | 31,222 |
| Oct 29, 2025 | 4,830.00 | 4,890.00 | 4,800.00 | 4,820.00 | 4,389.94 | -0.21% | 42,047 |
| Oct 28, 2025 | 4,850.00 | 4,905.00 | 4,640.00 | 4,830.00 | 4,399.05 | -0.41% | 105,578 |
| Oct 27, 2025 | 4,975.00 | 4,995.00 | 4,815.00 | 4,850.00 | 4,417.26 | -2.51% | 66,146 |
| Oct 24, 2025 | 5,050.00 | 5,090.00 | 4,960.00 | 4,975.00 | 4,531.11 | -0.40% | 27,196 |
| Oct 23, 2025 | 5,030.00 | 5,120.00 | 4,900.00 | 4,995.00 | 4,549.33 | -0.70% | 25,645 |
| Oct 22, 2025 | 5,120.00 | 5,120.00 | 4,900.00 | 5,030.00 | 4,581.20 | -1.37% | 46,780 |
| Oct 21, 2025 | 4,995.00 | 5,210.00 | 4,915.00 | 5,100.00 | 4,644.96 | 3.55% | 73,221 |
| Oct 20, 2025 | 4,995.00 | 5,000.00 | 4,870.00 | 4,925.00 | 4,485.57 | -1.40% | 57,684 |
| Oct 17, 2025 | 5,030.00 | 5,080.00 | 4,970.00 | 4,995.00 | 4,549.33 | -0.89% | 106,801 |
| Oct 16, 2025 | 5,680.00 | 5,720.00 | 4,965.00 | 5,040.00 | 4,590.31 | -23.29% | 655,816 |
| Oct 15, 2025 | 6,400.00 | 6,840.00 | 6,340.00 | 6,570.00 | 5,983.80 | 2.66% | 50,254 |
| Oct 14, 2025 | 6,740.00 | 6,740.00 | 6,280.00 | 6,400.00 | 5,828.97 | -4.19% | 45,339 |
| Oct 13, 2025 | 6,860.00 | 6,860.00 | 6,500.00 | 6,680.00 | 6,083.98 | -2.77% | 49,676 |
| Oct 10, 2025 | 7,020.00 | 7,300.00 | 6,770.00 | 6,870.00 | 6,257.03 | -0.58% | 82,289 |
| Oct 2, 2025 | 6,510.00 | 6,910.00 | 6,510.00 | 6,910.00 | 6,293.46 | 6.14% | 62,171 |
| Oct 1, 2025 | 6,370.00 | 6,750.00 | 6,370.00 | 6,510.00 | 5,929.15 | 1.40% | 33,692 |
| Sep 30, 2025 | 6,460.00 | 6,600.00 | 6,390.00 | 6,420.00 | 5,847.18 | -0.62% | 21,638 |
| Sep 29, 2025 | 6,360.00 | 6,610.00 | 6,360.00 | 6,460.00 | 5,883.61 | 1.73% | 25,308 |
| Sep 26, 2025 | 6,610.00 | 6,640.00 | 6,350.00 | 6,350.00 | 5,783.43 | -3.93% | 35,000 |
| Sep 25, 2025 | 6,740.00 | 6,800.00 | 6,510.00 | 6,610.00 | 6,020.23 | -1.93% | 38,835 |
| Sep 24, 2025 | 6,840.00 | 6,840.00 | 6,490.00 | 6,740.00 | 6,138.63 | -1.46% | 63,703 |
| Sep 23, 2025 | 7,030.00 | 7,040.00 | 6,750.00 | 6,840.00 | 6,229.71 | -2.70% | 70,570 |
| Sep 22, 2025 | 6,870.00 | 7,170.00 | 6,720.00 | 7,030.00 | 6,402.76 | 2.33% | 108,799 |
| Sep 19, 2025 | 6,800.00 | 6,930.00 | 6,410.00 | 6,870.00 | 6,257.03 | 1.03% | 110,958 |
| Sep 18, 2025 | 6,670.00 | 6,930.00 | 6,670.00 | 6,800.00 | 6,193.28 | 0.44% | 95,267 |
| Sep 17, 2025 | 7,070.00 | 7,070.00 | 6,580.00 | 6,770.00 | 6,165.95 | -0.88% | 124,920 |
| Sep 16, 2025 | 7,210.00 | 7,250.00 | 6,490.00 | 6,830.00 | 6,220.60 | -5.14% | 251,898 |
| Sep 15, 2025 | 6,130.00 | 7,680.00 | 6,050.00 | 7,200.00 | 6,557.59 | 20.00% | 1,656,917 |
| Sep 12, 2025 | 6,050.00 | 6,050.00 | 5,790.00 | 6,000.00 | 5,464.66 | 1.69% | 41,040 |
| Sep 11, 2025 | 5,870.00 | 6,160.00 | 5,870.00 | 5,900.00 | 5,373.58 | 0.51% | 35,281 |
| Sep 10, 2025 | 5,920.00 | 5,920.00 | 5,750.00 | 5,870.00 | 5,346.26 | 0.69% | 29,262 |
| Sep 9, 2025 | 5,910.00 | 5,970.00 | 5,810.00 | 5,830.00 | 5,309.82 | -1.19% | 19,928 |
| Sep 8, 2025 | 6,000.00 | 6,040.00 | 5,880.00 | 5,900.00 | 5,373.58 | -1.50% | 12,273 |
| Sep 5, 2025 | 5,960.00 | 6,070.00 | 5,930.00 | 5,990.00 | 5,455.55 | -0.17% | 13,907 |
| Sep 4, 2025 | 5,960.00 | 6,080.00 | 5,910.00 | 6,000.00 | 5,464.66 | 0.17% | 21,458 |
| Sep 3, 2025 | 6,050.00 | 6,100.00 | 5,950.00 | 5,990.00 | 5,455.55 | -0.99% | 17,450 |
| Sep 2, 2025 | 6,080.00 | 6,090.00 | 5,910.00 | 6,050.00 | 5,510.19 | - | 21,456 |
| Sep 1, 2025 | 6,010.00 | 6,130.00 | 5,840.00 | 6,050.00 | 5,510.19 | - | 32,449 |
| Aug 29, 2025 | 5,990.00 | 6,130.00 | 5,760.00 | 6,050.00 | 5,510.19 | 1.00% | 76,970 |
| Aug 28, 2025 | 5,710.00 | 6,780.00 | 5,710.00 | 5,990.00 | 5,455.55 | 5.27% | 528,866 |
| Aug 27, 2025 | 5,730.00 | 5,790.00 | 5,660.00 | 5,690.00 | 5,182.32 | -0.70% | 20,717 |
| Aug 26, 2025 | 5,730.00 | 5,790.00 | 5,650.00 | 5,730.00 | 5,218.75 | - | 15,901 |
| Aug 25, 2025 | 5,760.00 | 5,990.00 | 5,710.00 | 5,730.00 | 5,218.75 | -1.55% | 17,590 |
| Aug 22, 2025 | 5,710.00 | 5,970.00 | 5,560.00 | 5,820.00 | 5,300.72 | 3.56% | 68,077 |
| Aug 21, 2025 | 5,700.00 | 5,840.00 | 5,620.00 | 5,620.00 | 5,118.56 | -1.40% | 17,425 |
| Aug 20, 2025 | 5,560.00 | 6,110.00 | 5,190.00 | 5,700.00 | 5,191.42 | 2.52% | 73,877 |
| Aug 19, 2025 | 5,700.00 | 5,710.00 | 5,530.00 | 5,560.00 | 5,063.91 | -2.46% | 22,265 |
| Aug 18, 2025 | 5,850.00 | 5,850.00 | 5,650.00 | 5,700.00 | 5,191.42 | -2.23% | 24,075 |
| Aug 14, 2025 | 5,980.00 | 6,060.00 | 5,760.00 | 5,830.00 | 5,309.82 | -2.35% | 24,029 |
| Aug 13, 2025 | 5,980.00 | 6,040.00 | 5,890.00 | 5,970.00 | 5,437.33 | -0.17% | 13,564 |
| Aug 12, 2025 | 5,890.00 | 6,200.00 | 5,820.00 | 5,980.00 | 5,446.44 | 2.75% | 22,534 |
| Aug 11, 2025 | 6,060.00 | 6,060.00 | 5,820.00 | 5,820.00 | 5,300.72 | -2.18% | 22,331 |
| Aug 8, 2025 | 6,130.00 | 6,150.00 | 5,950.00 | 5,950.00 | 5,419.12 | -3.09% | 42,882 |
| Aug 7, 2025 | 5,760.00 | 6,140.00 | 5,660.00 | 6,140.00 | 5,592.16 | 6.60% | 37,034 |
| Aug 6, 2025 | 5,660.00 | 5,810.00 | 5,620.00 | 5,760.00 | 5,246.07 | 0.88% | 10,774 |
| Aug 5, 2025 | 5,590.00 | 5,720.00 | 5,570.00 | 5,710.00 | 5,200.53 | 3.25% | 21,019 |
| Aug 4, 2025 | 5,750.00 | 5,750.00 | 5,510.00 | 5,530.00 | 5,036.59 | -4.16% | 66,315 |
| Aug 1, 2025 | 5,980.00 | 6,010.00 | 5,700.00 | 5,770.00 | 5,255.18 | -4.15% | 30,516 |
| Jul 31, 2025 | 6,050.00 | 6,100.00 | 5,800.00 | 6,020.00 | 5,482.87 | 0.17% | 25,126 |
| Jul 30, 2025 | 6,150.00 | 6,240.00 | 6,010.00 | 6,010.00 | 5,473.76 | -2.12% | 39,170 |
| Jul 29, 2025 | 6,050.00 | 6,210.00 | 5,910.00 | 6,140.00 | 5,592.16 | 1.66% | 35,927 |
| Jul 28, 2025 | 5,960.00 | 6,140.00 | 5,900.00 | 6,040.00 | 5,501.09 | 1.34% | 37,115 |
| Jul 25, 2025 | 6,000.00 | 6,160.00 | 5,900.00 | 5,960.00 | 5,428.22 | -1.49% | 32,814 |
| Jul 24, 2025 | 6,100.00 | 6,150.00 | 6,000.00 | 6,050.00 | 5,510.19 | -0.82% | 27,892 |
| Jul 23, 2025 | 6,020.00 | 6,140.00 | 5,820.00 | 6,100.00 | 5,555.73 | 2.01% | 53,291 |
| Jul 22, 2025 | 6,310.00 | 6,370.00 | 5,900.00 | 5,980.00 | 5,446.44 | -5.53% | 89,477 |
| Jul 21, 2025 | 6,240.00 | 6,410.00 | 6,150.00 | 6,330.00 | 5,765.21 | 1.28% | 40,284 |
| Jul 18, 2025 | 6,250.00 | 6,380.00 | 6,140.00 | 6,250.00 | 5,692.35 | - | 35,276 |
| Jul 17, 2025 | 6,380.00 | 6,380.00 | 6,170.00 | 6,250.00 | 5,692.35 | -2.34% | 45,247 |
| Jul 16, 2025 | 6,530.00 | 6,530.00 | 6,180.00 | 6,400.00 | 5,828.97 | - | 59,876 |
| Jul 15, 2025 | 6,500.00 | 6,600.00 | 6,290.00 | 6,400.00 | 5,828.97 | -0.47% | 67,181 |
| Jul 14, 2025 | 6,810.00 | 6,810.00 | 6,120.00 | 6,430.00 | 5,856.29 | -5.02% | 169,436 |
| Jul 11, 2025 | 6,620.00 | 6,780.00 | 6,440.00 | 6,770.00 | 6,165.95 | 2.27% | 142,514 |