Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,314.00 | 1,337.00 | 1,313.00 | 1,332.00 | 6,660.00 | 67,614 |
| 2024-07-05 | 1,358.00 | 1,367.00 | 1,312.00 | 1,314.00 | 6,570.00 | 140,896 |
| 2024-07-04 | 1,316.00 | 1,374.00 | 1,316.00 | 1,358.00 | 6,790.00 | 133,728 |
| 2024-07-03 | 1,323.00 | 1,343.00 | 1,295.00 | 1,314.00 | 6,570.00 | 161,184 |
| 2024-07-02 | 1,368.00 | 1,380.00 | 1,320.00 | 1,330.00 | 6,650.00 | 147,928 |
| 2024-07-01 | 1,342.00 | 1,396.00 | 1,342.00 | 1,367.00 | 6,835.00 | 121,954 |
| 2024-06-28 | 1,335.00 | 1,356.00 | 1,334.00 | 1,353.00 | 6,765.00 | 69,068 |
| 2024-06-27 | 1,360.00 | 1,361.00 | 1,330.00 | 1,339.00 | 6,695.00 | 75,450 |
| 2024-06-26 | 1,395.00 | 1,395.00 | 1,340.00 | 1,352.00 | 6,760.00 | 88,784 |
| 2024-06-25 | 1,340.00 | 1,365.00 | 1,331.00 | 1,355.00 | 6,775.00 | 107,470 |
| 2024-06-24 | 1,360.00 | 1,397.00 | 1,351.00 | 1,366.00 | 6,830.00 | 126,345 |
| 2024-06-21 | 1,436.00 | 1,436.00 | 1,360.00 | 1,383.00 | 6,915.00 | 235,981 |
| 2024-06-20 | 1,481.00 | 1,481.00 | 1,438.00 | 1,440.00 | 7,200.00 | 128,516 |
| 2024-06-19 | 1,455.00 | 1,540.00 | 1,455.00 | 1,475.00 | 7,375.00 | 277,459 |
| 2024-06-18 | 1,439.00 | 1,468.00 | 1,439.00 | 1,453.00 | 7,265.00 | 102,237 |
| 2024-06-17 | 1,463.00 | 1,463.00 | 1,431.00 | 1,439.00 | 7,195.00 | 123,187 |
| 2024-06-14 | 1,516.00 | 1,522.00 | 1,463.00 | 1,464.00 | 7,320.00 | 137,786 |
| 2024-06-13 | 1,484.00 | 1,524.00 | 1,483.00 | 1,513.00 | 7,565.00 | 181,890 |
| 2024-06-12 | 1,454.00 | 1,486.00 | 1,454.00 | 1,470.00 | 7,350.00 | 75,118 |
| 2024-06-11 | 1,486.00 | 1,499.00 | 1,454.00 | 1,454.00 | 7,270.00 | 161,881 |
| 2024-06-10 | 1,490.00 | 1,504.00 | 1,479.00 | 1,485.00 | 7,425.00 | 89,698 |
| 2024-06-07 | 1,462.00 | 1,507.00 | 1,462.00 | 1,506.00 | 7,530.00 | 176,455 |
| 2024-06-05 | 1,481.00 | 1,526.00 | 1,455.00 | 1,458.00 | 7,290.00 | 254,418 |
| 2024-06-04 | 1,467.00 | 1,477.00 | 1,429.00 | 1,440.00 | 7,200.00 | 134,764 |
| 2024-06-03 | 1,448.00 | 1,497.00 | 1,448.00 | 1,477.00 | 7,385.00 | 149,527 |
| 2024-05-31 | 1,470.00 | 1,475.00 | 1,441.00 | 1,448.00 | 7,240.00 | 188,202 |
| 2024-05-30 | 1,520.00 | 1,528.00 | 1,471.00 | 1,471.00 | 7,355.00 | 271,363 |
| 2024-05-29 | 1,525.00 | 1,567.00 | 1,510.00 | 1,517.00 | 7,585.00 | 218,246 |
| 2024-05-28 | 1,540.00 | 1,555.00 | 1,522.00 | 1,522.00 | 7,610.00 | 185,854 |
| 2024-05-27 | 1,557.00 | 1,573.00 | 1,503.00 | 1,540.00 | 7,700.00 | 229,828 |
| 2024-05-24 | 1,566.00 | 1,582.00 | 1,530.00 | 1,543.00 | 7,715.00 | 166,600 |
| 2024-05-23 | 1,610.00 | 1,620.00 | 1,570.00 | 1,577.00 | 7,885.00 | 220,602 |
| 2024-05-22 | 1,621.00 | 1,633.00 | 1,570.00 | 1,570.00 | 7,850.00 | 300,106 |
| 2024-05-21 | 1,670.00 | 1,670.00 | 1,609.00 | 1,621.00 | 8,105.00 | 220,962 |
| 2024-05-20 | 1,685.00 | 1,685.00 | 1,651.00 | 1,652.00 | 8,260.00 | 150,499 |
| 2024-05-17 | 1,713.00 | 1,727.00 | 1,660.00 | 1,660.00 | 8,300.00 | 240,426 |
| 2024-05-16 | 1,679.00 | 1,789.00 | 1,676.00 | 1,730.00 | 8,650.00 | 458,637 |
| 2024-05-14 | 1,671.00 | 1,683.00 | 1,650.00 | 1,650.00 | 8,250.00 | 222,594 |
| 2024-05-13 | 1,720.00 | 1,735.00 | 1,666.00 | 1,670.00 | 8,350.00 | 229,600 |
| 2024-05-10 | 1,741.00 | 1,759.00 | 1,701.00 | 1,708.00 | 8,540.00 | 265,599 |
| 2024-05-09 | 1,791.00 | 1,797.00 | 1,740.00 | 1,741.00 | 8,705.00 | 283,361 |
| 2024-05-08 | 1,823.00 | 1,832.00 | 1,770.00 | 1,790.00 | 8,950.00 | 373,651 |
| 2024-05-07 | 1,848.00 | 1,870.00 | 1,810.00 | 1,832.00 | 9,160.00 | 404,879 |
| 2024-05-03 | 1,861.00 | 1,903.00 | 1,810.00 | 1,816.00 | 9,080.00 | 570,701 |
| 2024-05-02 | 1,779.00 | 1,895.00 | 1,775.00 | 1,839.00 | 9,195.00 | 1,048,030 |
| 2024-04-30 | 1,850.00 | 1,905.00 | 1,802.00 | 1,813.00 | 9,065.00 | 992,257 |
| 2024-04-29 | 1,880.00 | 1,881.00 | 1,815.00 | 1,838.00 | 9,190.00 | 872,175 |
| 2024-04-26 | 1,763.00 | 1,930.00 | 1,762.00 | 1,852.00 | 9,260.00 | 3,924,926 |
| 2024-04-25 | 1,580.00 | 1,924.00 | 1,577.00 | 1,793.00 | 8,965.00 | 8,680,280 |
| 2024-04-24 | 1,588.00 | 1,641.00 | 1,588.00 | 1,625.00 | 8,125.00 | 301,491 |
| 2024-04-23 | 1,635.00 | 1,680.00 | 1,560.00 | 1,563.00 | 7,815.00 | 358,391 |
| 2024-04-22 | 1,695.00 | 1,703.00 | 1,620.00 | 1,626.00 | 8,130.00 | 352,382 |
| 2024-04-19 | 1,800.00 | 1,801.00 | 1,684.00 | 1,699.00 | 8,495.00 | 523,189 |
| 2024-04-18 | 1,685.00 | 1,846.00 | 1,685.00 | 1,819.00 | 9,095.00 | 668,875 |
| 2024-04-17 | 1,750.00 | 1,758.00 | 1,700.00 | 1,702.00 | 8,510.00 | 326,902 |
| 2024-04-16 | 1,850.00 | 1,852.00 | 1,718.00 | 1,718.00 | 8,590.00 | 505,100 |
| 2024-04-15 | 1,734.00 | 1,780.00 | 1,670.00 | 1,764.00 | 8,820.00 | 354,137 |
| 2024-04-12 | 1,830.00 | 1,843.00 | 1,765.00 | 1,768.00 | 8,840.00 | 280,609 |
| 2024-04-11 | 1,752.00 | 1,807.00 | 1,719.00 | 1,782.00 | 8,910.00 | 305,054 |
| 2024-04-09 | 1,814.00 | 1,855.00 | 1,782.00 | 1,782.00 | 8,910.00 | 401,127 |
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.