Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3,350.00 | 3,355.00 | 3,045.00 | 3,180.00 | 3,180.00 | 81,561 |
| 2026-10-19 | 3,105.00 | 3,310.00 | 3,000.00 | 3,290.00 | 3,290.00 | 93,982 |
| 2026-10-16 | 2,995.00 | 3,200.00 | 2,995.00 | 3,140.00 | 3,140.00 | 67,880 |
| 2026-10-15 | 3,100.00 | 3,100.00 | 2,890.00 | 2,995.00 | 2,995.00 | 169,956 |
| 2026-10-14 | 3,385.00 | 3,470.00 | 3,135.00 | 3,225.00 | 3,225.00 | 106,897 |
| 2026-10-13 | 3,365.00 | 3,485.00 | 3,050.00 | 3,375.00 | 3,375.00 | 241,511 |
| 2026-10-12 | 3,420.00 | 3,670.00 | 3,315.00 | 3,435.00 | 3,435.00 | 287,297 |
| 2026-10-08 | 3,400.00 | 3,695.00 | 3,235.00 | 3,415.00 | 3,415.00 | 281,348 |
| 2026-10-07 | 3,350.00 | 3,575.00 | 3,130.00 | 3,335.00 | 3,335.00 | 168,769 |
| 2026-10-06 | 3,085.00 | 3,570.00 | 3,000.00 | 3,360.00 | 3,360.00 | 517,061 |
| 2026-10-02 | 3,135.00 | 3,295.00 | 3,025.00 | 3,080.00 | 3,080.00 | 297,133 |
| 2026-10-01 | 2,700.00 | 3,475.00 | 2,700.00 | 3,160.00 | 3,160.00 | 1,471,906 |
| 2026-09-30 | 2,735.00 | 2,990.00 | 2,660.00 | 2,765.00 | 2,765.00 | 215,137 |
| 2026-09-29 | 2,800.00 | 2,800.00 | 2,640.00 | 2,735.00 | 2,735.00 | 193,767 |
| 2026-09-28 | 2,785.00 | 2,900.00 | 2,680.00 | 2,815.00 | 2,815.00 | 315,247 |
| 2026-09-23 | 2,980.00 | 2,985.00 | 2,705.00 | 2,765.00 | 2,765.00 | 470,144 |
| 2026-09-22 | 3,070.00 | 3,420.00 | 2,785.00 | 2,900.00 | 2,900.00 | 3,404,683 |
| 2026-09-21 | 2,200.00 | 2,795.00 | 2,130.00 | 2,795.00 | 2,795.00 | 1,217,690 |
| 2026-09-18 | 2,035.00 | 2,160.00 | 2,020.00 | 2,150.00 | 2,150.00 | 96,072 |
| 2026-09-17 | 2,070.00 | 2,070.00 | 2,000.00 | 2,005.00 | 2,005.00 | 58,397 |
| 2026-09-16 | 1,993.00 | 2,155.00 | 1,911.00 | 2,040.00 | 2,040.00 | 121,959 |
| 2026-09-15 | 1,995.00 | 1,999.00 | 1,907.00 | 1,930.00 | 1,930.00 | 93,762 |
| 2026-09-14 | 1,830.00 | 2,045.00 | 1,741.00 | 1,989.00 | 1,989.00 | 310,538 |
| 2026-09-11 | 1,721.00 | 1,835.00 | 1,721.00 | 1,793.00 | 1,793.00 | 67,469 |
| 2026-09-10 | 1,746.00 | 1,759.00 | 1,691.00 | 1,735.00 | 1,735.00 | 52,372 |
| 2026-09-09 | 1,790.00 | 1,859.00 | 1,748.00 | 1,760.00 | 1,760.00 | 64,296 |
| 2026-09-08 | 1,813.00 | 1,888.00 | 1,774.00 | 1,790.00 | 1,790.00 | 70,601 |
| 2026-09-07 | 1,900.00 | 1,900.00 | 1,781.00 | 1,813.00 | 1,813.00 | 28,696 |
| 2026-09-04 | 1,777.00 | 1,900.00 | 1,735.00 | 1,784.00 | 1,784.00 | 71,481 |
| 2026-09-03 | 1,862.00 | 1,900.00 | 1,762.00 | 1,777.00 | 1,777.00 | 66,039 |
| 2026-09-02 | 1,970.00 | 1,970.00 | 1,860.00 | 1,862.00 | 1,862.00 | 110,328 |
| 2026-09-01 | 2,040.00 | 2,045.00 | 1,979.00 | 1,986.00 | 1,986.00 | 78,876 |
| 2026-08-31 | 1,956.00 | 2,120.00 | 1,921.00 | 2,060.00 | 2,060.00 | 218,156 |
| 2026-08-28 | 2,075.00 | 2,175.00 | 1,880.00 | 1,949.00 | 1,949.00 | 413,519 |
| 2026-08-27 | 2,295.00 | 2,630.00 | 2,020.00 | 2,075.00 | 2,075.00 | 2,556,670 |
| 2026-08-26 | 2,210.00 | 2,210.00 | 1,781.00 | 2,210.00 | 2,210.00 | 1,286,860 |
| 2026-08-04 | 341.00 | 372.00 | 340.00 | 340.00 | 1,700.00 | 53,900 |
| 2026-08-03 | 354.00 | 370.00 | 347.00 | 354.00 | 1,770.00 | 46,375 |
| 2026-07-31 | 340.00 | 355.00 | 334.00 | 354.00 | 1,770.00 | 40,189 |
| 2026-07-30 | 350.00 | 350.00 | 320.00 | 328.00 | 1,640.00 | 54,823 |
| 2026-07-29 | 392.00 | 397.00 | 327.00 | 342.00 | 1,710.00 | 90,176 |
| 2026-07-28 | 388.00 | 477.00 | 374.00 | 375.00 | 1,875.00 | 335,170 |
| 2026-07-27 | 386.00 | 397.00 | 381.00 | 388.00 | 1,940.00 | 18,197 |
| 2026-07-24 | 400.00 | 413.00 | 384.00 | 386.00 | 1,930.00 | 27,733 |
| 2026-07-23 | 380.00 | 407.00 | 380.00 | 401.00 | 2,005.00 | 44,636 |
| 2026-07-22 | 393.00 | 428.00 | 374.00 | 384.00 | 1,920.00 | 165,495 |
| 2026-07-21 | 410.00 | 411.00 | 385.00 | 391.00 | 1,955.00 | 68,547 |
| 2026-07-20 | 435.00 | 439.00 | 372.00 | 401.00 | 2,005.00 | 101,161 |
| 2026-07-16 | 463.00 | 463.00 | 421.00 | 435.00 | 2,175.00 | 50,459 |
| 2026-07-15 | 444.00 | 463.00 | 444.00 | 451.00 | 2,255.00 | 27,220 |
| 2026-07-14 | 444.00 | 457.00 | 419.00 | 443.00 | 2,215.00 | 81,903 |
| 2026-07-13 | 475.00 | 486.00 | 431.00 | 444.00 | 2,220.00 | 104,654 |
| 2026-07-10 | 472.00 | 501.00 | 463.00 | 474.00 | 2,370.00 | 66,777 |
| 2026-07-09 | 460.00 | 490.00 | 456.00 | 459.00 | 2,295.00 | 29,600 |
| 2026-07-08 | 471.00 | 480.00 | 446.00 | 460.00 | 2,300.00 | 66,126 |
| 2026-07-07 | 477.00 | 500.00 | 441.00 | 471.00 | 2,355.00 | 46,703 |
| 2026-07-06 | 460.00 | 496.00 | 442.00 | 477.00 | 2,385.00 | 49,531 |
| 2026-07-03 | 450.00 | 481.00 | 442.00 | 460.00 | 2,300.00 | 33,771 |
| 2026-07-02 | 532.00 | 532.00 | 451.00 | 454.00 | 2,270.00 | 103,429 |
| 2026-07-01 | 477.00 | 532.00 | 455.00 | 532.00 | 2,660.00 | 115,558 |
Page 1 of 21 · 1,209 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.