Skip to main content
Sigetronics, Inc (KOSDAQ:429270)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,780.00
-380.00 (-4.66%)
At close: Apr 28, 2026

Sigetronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267,640.008,340.007,510.007,900.007,900.001.54%391,835
Apr 28, 20268,560.008,800.007,630.007,780.007,780.00-4.66%527,599
Apr 27, 20268,800.009,500.007,990.008,160.008,160.003.29%1,170,425
Apr 24, 20267,030.008,710.006,910.007,900.007,900.0017.21%2,541,260
Apr 23, 20266,550.007,430.006,550.006,740.006,740.005.31%638,613
Apr 22, 20266,660.006,710.006,370.006,400.006,400.00-3.76%238,582
Apr 21, 20267,010.007,220.006,460.006,650.006,650.00-5.14%443,592
Apr 20, 20267,000.007,300.006,800.007,010.007,010.000.14%239,370
Apr 17, 20266,800.007,250.006,700.007,000.007,000.003.70%558,605
Apr 16, 20267,800.007,810.006,590.006,750.006,750.00-14.56%1,020,005
Apr 15, 20268,400.008,400.007,720.007,900.007,900.00-3.42%670,762
Apr 14, 20268,850.008,940.007,840.008,180.008,180.00-7.05%1,213,399
Apr 13, 20267,790.009,470.007,210.008,800.008,800.0020.05%4,705,962
Apr 10, 20265,800.007,330.005,710.007,330.007,330.0029.96%661,448
Apr 9, 20265,270.006,080.005,160.005,640.005,640.007.02%480,471
Apr 8, 20265,150.005,430.005,080.005,270.005,270.005.40%196,416
Apr 7, 20264,950.005,350.004,870.005,000.005,000.001.94%199,997
Apr 6, 20264,930.005,130.004,800.004,905.004,905.00-0.30%82,124
Apr 3, 20264,840.005,150.004,750.004,920.004,920.003.91%142,519
Apr 2, 20264,950.005,550.004,720.004,735.004,735.00-3.07%403,982
Apr 1, 20264,610.004,930.004,450.004,885.004,885.009.53%97,924
Mar 31, 20264,745.004,850.004,450.004,460.004,460.00-6.01%99,514
Mar 30, 20264,665.005,080.004,405.004,745.004,745.000.64%192,034
Mar 27, 20264,650.004,980.004,535.004,715.004,715.000.32%222,316
Mar 26, 20265,000.005,080.004,645.004,700.004,700.00-7.84%228,206
Mar 25, 20264,470.005,600.004,360.005,100.005,100.0014.35%1,309,690
Mar 24, 20264,130.004,485.004,130.004,460.004,460.008.25%164,057
Mar 23, 20263,980.004,375.003,980.004,120.004,120.00-1.90%91,680
Mar 20, 20264,055.004,370.004,055.004,200.004,200.002.82%62,990
Mar 19, 20264,150.004,295.004,085.004,085.004,085.00-1.57%51,607
Mar 18, 20264,220.004,320.004,135.004,150.004,150.00-1.43%63,695
Mar 17, 20264,395.004,400.004,100.004,210.004,210.00-3.99%105,001
Mar 16, 20263,900.004,615.003,850.004,385.004,385.0012.44%394,395
Mar 13, 20263,800.003,900.003,725.003,900.003,900.001.96%16,229
Mar 12, 20263,900.003,950.003,790.003,825.003,825.00-1.03%29,977
Mar 11, 20263,765.003,980.003,765.003,865.003,865.002.66%51,853
Mar 10, 20263,625.003,790.003,615.003,765.003,765.007.11%44,948
Mar 9, 20263,650.003,730.003,425.003,515.003,515.00-5.89%46,675
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