Sigetronics, Inc. 429270
KRX · South Korea · Electronic Technology
KRW 3,595.00+75.00 (+2.13%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,595.00 | +2.13% | KRW 3,520.00 | KRW 3,630.00 | KRW 3,475.00 | 112.22K |
| 2026-10-01 | KRW 3,520.00 | +8.64% | KRW 3,285.00 | KRW 4,155.00 | KRW 3,270.00 | 1.03M |
| 2026-09-30 | KRW 3,240.00 | +1.09% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,200.00 | 34.09K |
| 2026-09-29 | KRW 3,205.00 | +0.47% | KRW 3,225.00 | KRW 3,255.00 | KRW 3,125.00 | 34.73K |
| 2026-09-28 | KRW 3,190.00 | -1.39% | KRW 3,100.00 | KRW 3,330.00 | KRW 3,065.00 | 113.67K |
| 2026-09-23 | KRW 3,235.00 | -3.72% | KRW 3,475.00 | KRW 3,475.00 | KRW 3,150.00 | 58.60K |
| 2026-09-22 | KRW 3,360.00 | +0.90% | KRW 3,420.00 | KRW 3,500.00 | KRW 3,300.00 | 75.19K |
| 2026-09-21 | KRW 3,330.00 | +0.30% | KRW 3,415.00 | KRW 3,430.00 | KRW 3,285.00 | 72.49K |
| 2026-09-18 | KRW 3,320.00 | -1.78% | KRW 3,400.00 | KRW 3,445.00 | KRW 3,320.00 | 88.13K |
| 2026-09-17 | KRW 3,380.00 | +6.96% | KRW 3,205.00 | KRW 3,570.00 | KRW 3,170.00 | 292.93K |
| 2026-09-16 | KRW 3,160.00 | -6.51% | KRW 3,275.00 | KRW 3,375.00 | KRW 3,145.00 | 157.40K |
| 2026-09-15 | KRW 3,380.00 | +9.03% | KRW 3,250.00 | KRW 4,030.00 | KRW 3,250.00 | 1.73M |
| 2026-09-14 | KRW 3,100.00 | +0.16% | KRW 3,095.00 | KRW 3,135.00 | KRW 3,020.00 | 15.70K |
| 2026-09-11 | KRW 3,095.00 | -2.83% | KRW 3,185.00 | KRW 3,185.00 | KRW 3,070.00 | 25.07K |
| 2026-09-10 | KRW 3,185.00 | +2.74% | KRW 3,190.00 | KRW 3,190.00 | KRW 2,990.00 | 32.19K |
| 2026-09-09 | KRW 3,100.00 | +1.14% | KRW 3,065.00 | KRW 3,180.00 | KRW 3,050.00 | 47.35K |
| 2026-09-08 | KRW 3,065.00 | -0.65% | KRW 3,100.00 | KRW 3,180.00 | KRW 3,050.00 | 59.41K |
| 2026-09-07 | KRW 3,085.00 | -9.40% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,040.00 | 163.59K |
| 2026-09-04 | KRW 3,405.00 | +0.15% | KRW 3,400.00 | KRW 3,550.00 | KRW 3,270.00 | 15.46K |
| 2026-09-03 | KRW 3,400.00 | -3.41% | KRW 3,520.00 | KRW 3,520.00 | KRW 3,350.00 | 20.35K |
| 2026-09-02 | KRW 3,520.00 | -3.69% | KRW 3,645.00 | KRW 3,645.00 | KRW 3,460.00 | 20.47K |
| 2026-09-01 | KRW 3,655.00 | +2.96% | KRW 3,550.00 | KRW 3,720.00 | KRW 3,505.00 | 39.57K |
| 2026-08-31 | KRW 3,550.00 | +1.14% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,305.00 | 15.23K |
| 2026-08-28 | KRW 3,510.00 | +0.29% | KRW 3,465.00 | KRW 3,525.00 | KRW 3,420.00 | 12.26K |
| 2026-08-27 | KRW 3,500.00 | +4.48% | KRW 3,355.00 | KRW 3,650.00 | KRW 3,355.00 | 25.79K |
| 2026-08-26 | KRW 3,350.00 | 0.00% | KRW 3,350.00 | KRW 3,400.00 | KRW 3,305.00 | 20.00K |
| 2026-08-25 | KRW 3,350.00 | +2.45% | KRW 3,270.00 | KRW 3,380.00 | KRW 3,010.00 | 26.68K |
| 2026-08-24 | KRW 3,270.00 | 0.00% | KRW 3,270.00 | KRW 3,395.00 | KRW 3,175.00 | 19.06K |
| 2026-08-21 | KRW 3,270.00 | -6.57% | KRW 3,750.00 | KRW 3,750.00 | KRW 3,210.00 | 39.28K |
| 2026-08-20 | KRW 3,500.00 | -0.14% | KRW 3,520.00 | KRW 3,670.00 | KRW 3,500.00 | 32.48K |
| 2026-08-19 | KRW 3,505.00 | -4.23% | KRW 3,550.00 | KRW 3,650.00 | KRW 3,350.00 | 30.61K |
| 2026-08-18 | KRW 3,660.00 | -0.81% | KRW 3,690.00 | KRW 3,850.00 | KRW 3,580.00 | 50.54K |
| 2026-08-14 | KRW 3,690.00 | -3.91% | KRW 3,840.00 | KRW 3,970.00 | KRW 3,670.00 | 62.60K |
| 2026-08-13 | KRW 3,840.00 | +0.52% | KRW 3,800.00 | KRW 3,935.00 | KRW 3,660.00 | 55.22K |
| 2026-08-12 | KRW 3,820.00 | -1.80% | KRW 3,890.00 | KRW 3,895.00 | KRW 3,680.00 | 75.75K |
| 2026-08-11 | KRW 3,890.00 | +9.89% | KRW 3,700.00 | KRW 4,600.00 | KRW 3,655.00 | 503.67K |
| 2026-08-10 | KRW 3,540.00 | +6.47% | KRW 3,325.00 | KRW 3,585.00 | KRW 3,325.00 | 40.74K |
| 2026-08-07 | KRW 3,325.00 | -0.89% | KRW 3,360.00 | KRW 3,490.00 | KRW 3,230.00 | 31.13K |
| 2026-08-06 | KRW 3,355.00 | -2.89% | KRW 3,360.00 | KRW 3,455.00 | KRW 3,265.00 | 39.75K |
| 2026-08-05 | KRW 3,455.00 | +8.82% | KRW 3,315.00 | KRW 3,485.00 | KRW 3,220.00 | 61.61K |
| 2026-08-04 | KRW 3,175.00 | +3.42% | KRW 3,010.00 | KRW 3,245.00 | KRW 3,010.00 | 34.31K |
| 2026-08-03 | KRW 3,070.00 | +4.96% | KRW 2,925.00 | KRW 3,080.00 | KRW 2,865.00 | 27.53K |
| 2026-07-31 | KRW 2,925.00 | +11.64% | KRW 2,750.00 | KRW 2,940.00 | KRW 2,750.00 | 51.50K |
| 2026-07-30 | KRW 2,620.00 | +0.19% | KRW 2,615.00 | KRW 2,875.00 | KRW 2,560.00 | 56.58K |
| 2026-07-29 | KRW 2,615.00 | -18.15% | KRW 3,220.00 | KRW 3,220.00 | KRW 2,600.00 | 96.98K |
| 2026-07-28 | KRW 3,195.00 | -7.66% | KRW 3,460.00 | KRW 3,460.00 | KRW 3,045.00 | 63.03K |
| 2026-07-27 | KRW 3,460.00 | +1.47% | KRW 3,420.00 | KRW 3,540.00 | KRW 3,395.00 | 19.92K |
| 2026-07-24 | KRW 3,410.00 | -1.02% | KRW 3,445.00 | KRW 3,575.00 | KRW 3,370.00 | 36.90K |
| 2026-07-23 | KRW 3,445.00 | +0.29% | KRW 3,435.00 | KRW 3,600.00 | KRW 3,400.00 | 49.51K |
| 2026-07-22 | KRW 3,435.00 | +0.29% | KRW 3,485.00 | KRW 3,620.00 | KRW 3,350.00 | 32.17K |
| 2026-07-21 | KRW 3,425.00 | +1.48% | KRW 3,375.00 | KRW 3,580.00 | KRW 3,255.00 | 36.23K |
| 2026-07-20 | KRW 3,375.00 | -5.33% | KRW 3,410.00 | KRW 3,555.00 | KRW 3,345.00 | 32.43K |
| 2026-07-16 | KRW 3,565.00 | -5.56% | KRW 3,770.00 | KRW 3,770.00 | KRW 3,520.00 | 34.85K |
| 2026-07-15 | KRW 3,775.00 | +10.54% | KRW 3,430.00 | KRW 3,870.00 | KRW 3,430.00 | 70.26K |
| 2026-07-14 | KRW 3,415.00 | -2.29% | KRW 3,495.00 | KRW 3,600.00 | KRW 3,265.00 | 46.63K |
| 2026-07-13 | KRW 3,495.00 | -6.68% | KRW 3,745.00 | KRW 3,950.00 | KRW 3,475.00 | 51.48K |
| 2026-07-10 | KRW 3,745.00 | +7.46% | KRW 3,495.00 | KRW 3,830.00 | KRW 3,495.00 | 37.46K |
| 2026-07-09 | KRW 3,485.00 | +4.34% | KRW 3,340.00 | KRW 3,530.00 | KRW 3,305.00 | 29.04K |
| 2026-07-08 | KRW 3,340.00 | -6.70% | KRW 3,585.00 | KRW 3,675.00 | KRW 3,280.00 | 74.86K |
| 2026-07-07 | KRW 3,580.00 | -6.16% | KRW 3,785.00 | KRW 3,965.00 | KRW 3,505.00 | 38.00K |
| 2026-07-06 | KRW 3,815.00 | -2.93% | KRW 3,930.00 | KRW 4,000.00 | KRW 3,705.00 | 35.15K |
| 2026-07-03 | KRW 3,930.00 | +3.83% | KRW 3,785.00 | KRW 3,955.00 | KRW 3,455.00 | 66.52K |
| 2026-07-02 | KRW 3,785.00 | -7.80% | KRW 4,075.00 | KRW 4,100.00 | KRW 3,715.00 | 96.71K |
| 2026-07-01 | KRW 4,105.00 | +2.37% | KRW 4,100.00 | KRW 4,235.00 | KRW 3,975.00 | 40.21K |
| 2026-06-30 | KRW 4,010.00 | -1.60% | KRW 4,085.00 | KRW 4,300.00 | KRW 3,955.00 | 38.63K |
| 2026-06-29 | KRW 4,075.00 | +6.68% | KRW 3,820.00 | KRW 4,110.00 | KRW 3,820.00 | 68.76K |
| 2026-06-26 | KRW 3,820.00 | -7.62% | KRW 4,135.00 | KRW 4,135.00 | KRW 3,740.00 | 123.41K |
| 2026-06-25 | KRW 4,135.00 | -2.36% | KRW 4,300.00 | KRW 4,460.00 | KRW 4,100.00 | 40.05K |
| 2026-06-24 | KRW 4,235.00 | +0.47% | KRW 4,185.00 | KRW 4,355.00 | KRW 4,085.00 | 63.39K |
| 2026-06-23 | KRW 4,215.00 | -6.64% | KRW 4,515.00 | KRW 4,650.00 | KRW 4,215.00 | 112.47K |
| 2026-06-22 | KRW 4,515.00 | -7.00% | KRW 4,850.00 | KRW 4,860.00 | KRW 4,420.00 | 106.75K |
| 2026-06-19 | KRW 4,855.00 | -9.93% | KRW 5,390.00 | KRW 5,410.00 | KRW 4,750.00 | 148.67K |
| 2026-06-18 | KRW 5,390.00 | -1.64% | KRW 5,480.00 | KRW 5,690.00 | KRW 5,200.00 | 75.19K |
| 2026-06-17 | KRW 5,480.00 | +2.43% | KRW 5,360.00 | KRW 5,500.00 | KRW 5,150.00 | 64.40K |
| 2026-06-16 | KRW 5,350.00 | -0.93% | KRW 5,460.00 | KRW 5,670.00 | KRW 5,300.00 | 78.16K |
| 2026-06-15 | KRW 5,400.00 | -1.46% | KRW 5,560.00 | KRW 5,790.00 | KRW 5,300.00 | 91.02K |
| 2026-06-12 | KRW 5,480.00 | +5.59% | KRW 5,380.00 | KRW 5,690.00 | KRW 5,340.00 | 162.34K |
| 2026-06-11 | KRW 5,190.00 | +0.39% | KRW 4,990.00 | KRW 5,400.00 | KRW 4,920.00 | 82.90K |
| 2026-06-10 | KRW 5,170.00 | -1.90% | KRW 5,270.00 | KRW 5,450.00 | KRW 4,785.00 | 108 |
| 2026-06-09 | KRW 5,270.00 | +1.93% | KRW 5,210.00 | KRW 5,500.00 | KRW 5,210.00 | 115.00K |
| 2026-06-08 | KRW 5,170.00 | -9.46% | KRW 5,020.00 | KRW 5,510.00 | KRW 5,020.00 | 210.01K |
| 2026-06-05 | KRW 5,710.00 | -8.20% | KRW 6,230.00 | KRW 6,230.00 | KRW 5,570.00 | 121.37K |
| 2026-06-04 | KRW 6,220.00 | +3.49% | KRW 5,920.00 | KRW 6,480.00 | KRW 5,540.00 | 158.21K |
| 2026-06-02 | KRW 6,010.00 | -6.82% | KRW 6,250.00 | KRW 6,360.00 | KRW 5,710.00 | 165.88K |
| 2026-06-01 | KRW 6,450.00 | -9.15% | KRW 7,070.00 | KRW 7,070.00 | KRW 6,290.00 | 243.80K |
| 2026-05-29 | KRW 7,100.00 | -8.51% | KRW 7,800.00 | KRW 8,010.00 | KRW 6,800.00 | 248.77K |
| 2026-05-28 | KRW 7,760.00 | -5.13% | KRW 8,110.00 | KRW 8,430.00 | KRW 7,340.00 | 303.89K |
| 2026-05-27 | KRW 8,180.00 | -8.81% | KRW 8,980.00 | KRW 9,190.00 | KRW 8,120.00 | 492.59K |
| 2026-05-26 | KRW 8,970.00 | +0.45% | KRW 9,630.00 | KRW 10,590.00 | KRW 8,740.00 | 1.98M |
| 2026-05-22 | KRW 8,930.00 | +29.99% | KRW 7,650.00 | KRW 8,930.00 | KRW 7,420.00 | 1.98M |