Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1,910.00 | 1,924.00 | 1,826.00 | 1,837.00 | 9,185.00 | 483,655 |
| 2024-04-05 | 1,937.00 | 1,964.00 | 1,880.00 | 1,923.00 | 9,615.00 | 612,081 |
| 2024-04-04 | 1,846.00 | 2,035.00 | 1,845.00 | 1,999.00 | 9,995.00 | 2,593,124 |
| 2024-04-03 | 1,900.00 | 1,910.00 | 1,822.00 | 1,827.00 | 9,135.00 | 547,484 |
| 2024-04-02 | 1,965.00 | 1,997.00 | 1,907.00 | 1,920.00 | 9,600.00 | 1,119,286 |
| 2024-04-01 | 1,831.00 | 2,060.00 | 1,831.00 | 1,985.00 | 9,925.00 | 4,657,526 |
| 2024-03-29 | 1,868.00 | 1,890.00 | 1,805.00 | 1,820.00 | 9,100.00 | 409,201 |
| 2024-03-28 | 1,804.00 | 1,895.00 | 1,770.00 | 1,871.00 | 9,355.00 | 878,176 |
| 2024-03-27 | 1,826.00 | 1,839.00 | 1,739.00 | 1,812.00 | 9,060.00 | 737,363 |
| 2024-03-26 | 1,890.00 | 1,932.00 | 1,811.00 | 1,825.00 | 9,125.00 | 885,123 |
| 2024-03-25 | 1,960.00 | 1,960.00 | 1,895.00 | 1,895.00 | 9,475.00 | 818,941 |
| 2024-03-22 | 2,045.00 | 2,050.00 | 1,952.00 | 1,955.00 | 9,775.00 | 1,083,620 |
| 2024-03-21 | 2,070.00 | 2,115.00 | 2,000.00 | 2,010.00 | 10,050.00 | 1,472,371 |
| 2024-03-20 | 1,950.00 | 2,150.00 | 1,889.00 | 2,070.00 | 10,350.00 | 8,877,416 |
| 2024-03-19 | 1,998.00 | 1,999.00 | 1,902.00 | 1,919.00 | 9,595.00 | 1,043,354 |
| 2024-03-18 | 1,908.00 | 2,135.00 | 1,905.00 | 2,020.00 | 10,100.00 | 5,141,244 |
| 2024-03-15 | 1,777.00 | 1,887.00 | 1,750.00 | 1,875.00 | 9,375.00 | 1,154,504 |
| 2024-03-14 | 1,847.00 | 1,890.00 | 1,806.00 | 1,810.00 | 9,050.00 | 1,157,124 |
| 2024-03-13 | 2,240.00 | 2,335.00 | 1,887.00 | 1,896.00 | 9,480.00 | 7,722,700 |
| 2024-03-12 | 1,796.00 | 2,165.00 | 1,768.00 | 2,095.00 | 10,475.00 | 8,002,224 |
| 2024-03-11 | 1,877.00 | 1,891.00 | 1,793.00 | 1,794.00 | 8,970.00 | 815,540 |
| 2024-03-08 | 1,897.00 | 2,020.00 | 1,879.00 | 1,936.00 | 9,680.00 | 2,692,748 |
| 2024-03-07 | 1,971.00 | 1,975.00 | 1,821.00 | 1,848.00 | 9,240.00 | 1,035,976 |
| 2024-03-06 | 1,863.00 | 2,040.00 | 1,830.00 | 1,931.00 | 9,655.00 | 3,017,636 |
| 2024-03-05 | 1,855.00 | 1,941.00 | 1,828.00 | 1,900.00 | 9,500.00 | 2,578,034 |
| 2024-03-04 | 1,700.00 | 1,925.00 | 1,699.00 | 1,878.00 | 9,390.00 | 5,428,126 |
| 2024-02-29 | 1,704.00 | 1,771.00 | 1,676.00 | 1,677.00 | 8,385.00 | 1,372,740 |
| 2024-02-28 | 1,700.00 | 1,776.00 | 1,644.00 | 1,760.00 | 8,800.00 | 3,356,308 |
| 2024-02-27 | 1,790.00 | 1,800.00 | 1,670.00 | 1,706.00 | 8,530.00 | 2,014,896 |
| 2024-02-26 | 1,838.00 | 1,948.00 | 1,820.00 | 1,838.00 | 9,190.00 | 2,536,562 |
| 2024-02-23 | 2,125.00 | 2,200.00 | 1,960.00 | 1,961.00 | 9,805.00 | 5,408,864 |
| 2024-02-22 | 1,860.00 | 2,245.00 | 1,807.00 | 2,035.00 | 10,175.00 | 25,895,619 |
| 2024-02-21 | 1,480.00 | 1,908.00 | 1,432.00 | 1,799.00 | 8,995.00 | 19,817,714 |
| 2024-02-20 | 1,371.00 | 1,560.00 | 1,346.00 | 1,500.00 | 7,500.00 | 9,324,560 |
| 2024-02-19 | 1,283.00 | 1,303.00 | 1,275.00 | 1,290.00 | 6,450.00 | 129,167 |
| 2024-02-16 | 1,301.00 | 1,315.00 | 1,282.00 | 1,289.00 | 6,445.00 | 100,627 |
| 2024-02-15 | 1,339.00 | 1,340.00 | 1,300.00 | 1,307.00 | 6,535.00 | 122,942 |
| 2024-02-14 | 1,292.00 | 1,317.00 | 1,260.00 | 1,317.00 | 6,585.00 | 106,079 |
| 2024-02-13 | 1,287.00 | 1,317.00 | 1,277.00 | 1,300.00 | 6,500.00 | 168,683 |
| 2024-02-08 | 1,255.00 | 1,287.00 | 1,242.00 | 1,274.00 | 6,370.00 | 158,148 |
| 2024-02-07 | 1,260.00 | 1,267.00 | 1,233.00 | 1,241.00 | 6,205.00 | 78,810 |
| 2024-02-06 | 1,237.00 | 1,272.00 | 1,220.00 | 1,256.00 | 6,280.00 | 115,068 |
| 2024-02-05 | 1,288.00 | 1,288.00 | 1,239.00 | 1,240.00 | 6,200.00 | 126,157 |
| 2024-02-02 | 1,297.00 | 1,297.00 | 1,247.00 | 1,279.00 | 6,395.00 | 108,133 |
| 2024-02-01 | 1,232.00 | 1,260.00 | 1,217.00 | 1,241.00 | 6,205.00 | 204,091 |
| 2024-01-31 | 1,320.00 | 1,350.00 | 1,250.00 | 1,254.00 | 6,270.00 | 224,051 |
| 2024-01-30 | 1,372.00 | 1,378.00 | 1,311.00 | 1,321.00 | 6,605.00 | 255,455 |
| 2024-01-29 | 1,358.00 | 1,448.00 | 1,306.00 | 1,366.00 | 6,830.00 | 1,313,477 |
| 2024-01-26 | 1,338.00 | 1,371.00 | 1,316.00 | 1,356.00 | 6,780.00 | 260,331 |
| 2024-01-25 | 1,390.00 | 1,410.00 | 1,350.00 | 1,356.00 | 6,780.00 | 406,785 |
| 2024-01-24 | 1,412.00 | 1,426.00 | 1,361.00 | 1,394.00 | 6,970.00 | 374,509 |
| 2024-01-23 | 1,431.00 | 1,486.00 | 1,389.00 | 1,415.00 | 7,075.00 | 1,404,555 |
| 2024-01-22 | 1,364.00 | 1,495.00 | 1,350.00 | 1,414.00 | 7,070.00 | 4,290,684 |
| 2024-01-19 | 1,191.00 | 1,435.00 | 1,191.00 | 1,375.00 | 6,875.00 | 8,806,791 |
| 2024-01-18 | 1,149.00 | 1,173.00 | 1,144.00 | 1,170.00 | 5,850.00 | 34,061 |
| 2024-01-17 | 1,195.00 | 1,210.00 | 1,149.00 | 1,150.00 | 5,750.00 | 91,329 |
| 2024-01-16 | 1,203.00 | 1,226.00 | 1,191.00 | 1,191.00 | 5,955.00 | 61,926 |
| 2024-01-15 | 1,220.00 | 1,224.00 | 1,205.00 | 1,213.00 | 6,065.00 | 69,697 |
| 2024-01-12 | 1,252.00 | 1,256.00 | 1,219.00 | 1,220.00 | 6,100.00 | 74,839 |
| 2024-01-11 | 1,253.00 | 1,259.00 | 1,237.00 | 1,250.00 | 6,250.00 | 70,618 |
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.