Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 1,285.00 | 1,288.00 | 1,247.00 | 1,248.00 | 6,240.00 | 96,099 |
| 2024-01-09 | 1,274.00 | 1,307.00 | 1,265.00 | 1,283.00 | 6,415.00 | 162,001 |
| 2024-01-08 | 1,261.00 | 1,263.00 | 1,245.00 | 1,258.00 | 6,290.00 | 46,212 |
| 2024-01-05 | 1,273.00 | 1,276.00 | 1,251.00 | 1,257.00 | 6,285.00 | 66,899 |
| 2024-01-04 | 1,281.00 | 1,307.00 | 1,251.00 | 1,271.00 | 6,355.00 | 114,200 |
| 2024-01-03 | 1,273.00 | 1,300.00 | 1,250.00 | 1,285.00 | 6,425.00 | 106,506 |
| 2024-01-02 | 1,242.00 | 1,310.00 | 1,193.00 | 1,280.00 | 6,400.00 | 243,641 |
| 2023-12-28 | 1,242.00 | 1,242.00 | 1,220.00 | 1,236.00 | 6,180.00 | 57,780 |
| 2023-12-27 | 1,226.00 | 1,245.00 | 1,220.00 | 1,235.00 | 6,175.00 | 63,609 |
| 2023-12-26 | 1,255.00 | 1,268.00 | 1,222.00 | 1,222.00 | 6,110.00 | 72,733 |
| 2023-12-22 | 1,250.00 | 1,282.00 | 1,245.00 | 1,250.00 | 6,250.00 | 159,031 |
| 2023-12-21 | 1,258.00 | 1,258.00 | 1,222.00 | 1,240.00 | 6,200.00 | 78,673 |
| 2023-12-20 | 1,247.00 | 1,275.00 | 1,246.00 | 1,258.00 | 6,290.00 | 141,946 |
| 2023-12-19 | 1,235.00 | 1,330.00 | 1,226.00 | 1,240.00 | 6,200.00 | 814,852 |
| 2023-12-18 | 1,220.00 | 1,240.00 | 1,220.00 | 1,222.00 | 6,110.00 | 87,320 |
| 2023-12-15 | 1,232.00 | 1,238.00 | 1,205.00 | 1,209.00 | 6,045.00 | 65,601 |
| 2023-12-14 | 1,256.00 | 1,257.00 | 1,210.00 | 1,218.00 | 6,090.00 | 141,850 |
| 2023-12-13 | 1,211.00 | 1,250.00 | 1,200.00 | 1,227.00 | 6,135.00 | 209,854 |
| 2023-12-12 | 1,154.00 | 1,267.00 | 1,154.00 | 1,214.00 | 6,070.00 | 886,942 |
| 2023-12-11 | 1,125.00 | 1,165.00 | 1,125.00 | 1,154.00 | 5,770.00 | 69,270 |
| 2023-12-08 | 1,122.00 | 1,125.00 | 1,112.00 | 1,124.00 | 5,620.00 | 31,633 |
| 2023-12-07 | 1,121.00 | 1,125.00 | 1,102.00 | 1,110.00 | 5,550.00 | 18,233 |
| 2023-12-06 | 1,107.00 | 1,122.00 | 1,091.00 | 1,121.00 | 5,605.00 | 30,886 |
| 2023-12-05 | 1,146.00 | 1,146.00 | 1,106.00 | 1,106.00 | 5,530.00 | 82,630 |
| 2023-12-04 | 1,156.00 | 1,171.00 | 1,139.00 | 1,147.00 | 5,735.00 | 48,264 |
| 2023-12-01 | 1,156.00 | 1,167.00 | 1,156.00 | 1,157.00 | 5,785.00 | 36,186 |
| 2023-11-30 | 1,156.00 | 1,175.00 | 1,156.00 | 1,163.00 | 5,815.00 | 40,521 |
| 2023-11-29 | 1,166.00 | 1,179.00 | 1,153.00 | 1,166.00 | 5,830.00 | 44,399 |
| 2023-11-28 | 1,171.00 | 1,184.00 | 1,148.00 | 1,166.00 | 5,830.00 | 49,527 |
| 2023-11-27 | 1,137.00 | 1,176.00 | 1,130.00 | 1,169.00 | 5,845.00 | 99,733 |
| 2023-11-24 | 1,144.00 | 1,145.00 | 1,129.00 | 1,137.00 | 5,685.00 | 57,280 |
| 2023-11-23 | 1,175.00 | 1,175.00 | 1,137.00 | 1,139.00 | 5,695.00 | 41,564 |
| 2023-11-22 | 1,156.00 | 1,164.00 | 1,143.00 | 1,153.00 | 5,765.00 | 23,629 |
| 2023-11-21 | 1,161.00 | 1,176.00 | 1,157.00 | 1,166.00 | 5,830.00 | 49,987 |
| 2023-11-20 | 1,141.00 | 1,168.00 | 1,140.00 | 1,160.00 | 5,800.00 | 48,398 |
| 2023-11-17 | 1,175.00 | 1,175.00 | 1,140.00 | 1,141.00 | 5,705.00 | 58,315 |
| 2023-11-16 | 1,150.00 | 1,177.00 | 1,136.00 | 1,176.00 | 5,880.00 | 72,083 |
| 2023-11-15 | 1,115.00 | 1,152.00 | 1,112.00 | 1,150.00 | 5,750.00 | 102,320 |
| 2023-11-14 | 1,080.00 | 1,110.00 | 1,070.00 | 1,097.00 | 5,485.00 | 38,184 |
| 2023-11-13 | 1,109.00 | 1,113.00 | 1,063.00 | 1,063.00 | 5,315.00 | 46,587 |
| 2023-11-10 | 1,100.00 | 1,104.00 | 1,072.00 | 1,093.00 | 5,465.00 | 30,971 |
| 2023-11-09 | 1,117.00 | 1,124.00 | 1,103.00 | 1,103.00 | 5,515.00 | 39,163 |
| 2023-11-08 | 1,133.00 | 1,143.00 | 1,112.00 | 1,117.00 | 5,585.00 | 46,826 |
| 2023-11-07 | 1,123.00 | 1,138.00 | 1,104.00 | 1,125.00 | 5,625.00 | 61,378 |
| 2023-11-06 | 1,123.00 | 1,134.00 | 1,094.00 | 1,127.00 | 5,635.00 | 72,255 |
| 2023-11-03 | 1,097.00 | 1,108.00 | 1,080.00 | 1,102.00 | 5,510.00 | 54,915 |
| 2023-11-02 | 1,050.00 | 1,094.00 | 1,040.00 | 1,085.00 | 5,425.00 | 97,869 |
| 2023-11-01 | 1,002.00 | 1,029.00 | 1,002.00 | 1,024.00 | 5,120.00 | 52,716 |
| 2023-10-31 | 1,017.00 | 1,030.00 | 990.00 | 1,000.00 | 5,000.00 | 124,241 |
| 2023-10-30 | 1,004.00 | 1,019.00 | 998.00 | 1,008.00 | 5,040.00 | 43,292 |
| 2023-10-27 | 1,008.00 | 1,023.00 | 995.00 | 1,006.00 | 5,030.00 | 69,904 |
| 2023-10-26 | 1,035.00 | 1,038.00 | 1,000.00 | 1,004.00 | 5,020.00 | 122,288 |
| 2023-10-25 | 1,075.00 | 1,094.00 | 1,060.00 | 1,070.00 | 5,350.00 | 44,453 |
| 2023-10-24 | 1,037.00 | 1,069.00 | 1,013.00 | 1,068.00 | 5,340.00 | 68,764 |
| 2023-10-23 | 1,035.00 | 1,062.00 | 1,032.00 | 1,032.00 | 5,160.00 | 44,646 |
| 2023-10-20 | 1,077.00 | 1,090.00 | 1,040.00 | 1,052.00 | 5,260.00 | 131,044 |
| 2023-10-19 | 1,120.00 | 1,126.00 | 1,092.00 | 1,097.00 | 5,485.00 | 150,724 |
| 2023-10-18 | 1,142.00 | 1,256.00 | 1,127.00 | 1,160.00 | 5,800.00 | 715,204 |
| 2023-10-17 | 1,116.00 | 1,142.00 | 1,110.00 | 1,137.00 | 5,685.00 | 50,377 |
| 2023-10-16 | 1,136.00 | 1,139.00 | 1,092.00 | 1,100.00 | 5,500.00 | 70,279 |
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.