Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 1,151.00 | 1,160.00 | 1,138.00 | 1,146.00 | 5,730.00 | 49,889 |
| 2023-10-12 | 1,134.00 | 1,173.00 | 1,132.00 | 1,164.00 | 5,820.00 | 69,094 |
| 2023-10-11 | 1,130.00 | 1,151.00 | 1,123.00 | 1,134.00 | 5,670.00 | 99,713 |
| 2023-10-10 | 1,104.00 | 1,141.00 | 1,090.00 | 1,097.00 | 5,485.00 | 69,670 |
| 2023-10-06 | 1,071.00 | 1,120.00 | 1,071.00 | 1,104.00 | 5,520.00 | 41,632 |
| 2023-10-05 | 1,111.00 | 1,125.00 | 1,078.00 | 1,078.00 | 5,390.00 | 82,563 |
| 2023-10-04 | 1,140.00 | 1,150.00 | 1,106.00 | 1,107.00 | 5,535.00 | 97,413 |
| 2023-09-27 | 1,100.00 | 1,156.00 | 1,095.00 | 1,156.00 | 5,780.00 | 88,018 |
| 2023-09-26 | 1,141.00 | 1,151.00 | 1,110.00 | 1,110.00 | 5,550.00 | 123,657 |
| 2023-09-25 | 1,152.00 | 1,160.00 | 1,133.00 | 1,145.00 | 5,725.00 | 70,016 |
| 2023-09-22 | 1,156.00 | 1,172.00 | 1,154.00 | 1,156.00 | 5,780.00 | 116,082 |
| 2023-09-21 | 1,218.00 | 1,219.00 | 1,171.00 | 1,171.00 | 5,855.00 | 154,988 |
| 2023-09-20 | 1,217.00 | 1,241.00 | 1,213.00 | 1,215.00 | 6,075.00 | 81,977 |
| 2023-09-19 | 1,246.00 | 1,263.00 | 1,227.00 | 1,228.00 | 6,140.00 | 93,785 |
| 2023-09-18 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 6,250.00 | 116,051 |
| 2023-09-15 | 1,282.00 | 1,320.00 | 1,282.00 | 1,300.00 | 6,500.00 | 103,154 |
| 2023-09-14 | 1,250.00 | 1,295.00 | 1,236.00 | 1,295.00 | 6,475.00 | 138,553 |
| 2023-09-13 | 1,236.00 | 1,283.00 | 1,222.00 | 1,245.00 | 6,225.00 | 182,285 |
| 2023-09-12 | 1,231.00 | 1,268.00 | 1,231.00 | 1,236.00 | 6,180.00 | 106,201 |
| 2023-09-11 | 1,241.00 | 1,250.00 | 1,220.00 | 1,231.00 | 6,155.00 | 119,065 |
| 2023-09-08 | 1,290.00 | 1,300.00 | 1,240.00 | 1,250.00 | 6,250.00 | 225,374 |
| 2023-09-07 | 1,303.00 | 1,314.00 | 1,270.00 | 1,300.00 | 6,500.00 | 152,186 |
| 2023-09-06 | 1,346.00 | 1,355.00 | 1,300.00 | 1,309.00 | 6,545.00 | 133,863 |
| 2023-09-05 | 1,352.00 | 1,360.00 | 1,320.00 | 1,330.00 | 6,650.00 | 117,030 |
| 2023-09-04 | 1,367.00 | 1,371.00 | 1,321.00 | 1,340.00 | 6,700.00 | 164,483 |
| 2023-09-01 | 1,280.00 | 1,359.00 | 1,280.00 | 1,355.00 | 6,775.00 | 312,022 |
| 2023-08-31 | 1,330.00 | 1,330.00 | 1,280.00 | 1,290.00 | 6,450.00 | 79,885 |
| 2023-08-30 | 1,302.00 | 1,335.00 | 1,301.00 | 1,317.00 | 6,585.00 | 132,526 |
| 2023-08-29 | 1,260.00 | 1,298.00 | 1,260.00 | 1,287.00 | 6,435.00 | 107,964 |
| 2023-08-28 | 1,255.00 | 1,262.00 | 1,238.00 | 1,260.00 | 6,300.00 | 57,526 |
| 2023-08-25 | 1,273.00 | 1,278.00 | 1,238.00 | 1,242.00 | 6,210.00 | 116,743 |
| 2023-08-24 | 1,285.00 | 1,349.00 | 1,271.00 | 1,286.00 | 6,430.00 | 192,019 |
| 2023-08-23 | 1,227.00 | 1,280.00 | 1,222.00 | 1,244.00 | 6,220.00 | 120,318 |
| 2023-08-22 | 1,274.00 | 1,305.00 | 1,230.00 | 1,231.00 | 6,155.00 | 136,808 |
| 2023-08-21 | 1,255.00 | 1,282.00 | 1,255.00 | 1,262.00 | 6,310.00 | 97,272 |
| 2023-08-18 | 1,235.00 | 1,279.00 | 1,220.00 | 1,264.00 | 6,320.00 | 88,220 |
| 2023-08-17 | 1,220.00 | 1,269.00 | 1,199.00 | 1,265.00 | 6,325.00 | 125,781 |
| 2023-08-16 | 1,271.00 | 1,273.00 | 1,225.00 | 1,225.00 | 6,125.00 | 119,884 |
| 2023-08-14 | 1,306.00 | 1,314.00 | 1,275.00 | 1,275.00 | 6,375.00 | 95,095 |
| 2023-08-11 | 1,292.00 | 1,328.00 | 1,290.00 | 1,306.00 | 6,530.00 | 78,690 |
| 2023-08-10 | 1,316.00 | 1,325.00 | 1,283.00 | 1,292.00 | 6,460.00 | 108,884 |
| 2023-08-09 | 1,260.00 | 1,327.00 | 1,260.00 | 1,327.00 | 6,635.00 | 144,393 |
| 2023-08-08 | 1,330.00 | 1,356.00 | 1,283.00 | 1,285.00 | 6,425.00 | 184,528 |
| 2023-08-07 | 1,328.00 | 1,347.00 | 1,308.00 | 1,330.00 | 6,650.00 | 110,107 |
| 2023-08-04 | 1,341.00 | 1,363.00 | 1,322.00 | 1,336.00 | 6,680.00 | 132,308 |
| 2023-08-03 | 1,355.00 | 1,360.00 | 1,328.00 | 1,347.00 | 6,735.00 | 167,809 |
| 2023-08-02 | 1,419.00 | 1,433.00 | 1,357.00 | 1,366.00 | 6,830.00 | 216,468 |
| 2023-08-01 | 1,430.00 | 1,443.00 | 1,360.00 | 1,413.00 | 7,065.00 | 311,128 |
| 2023-07-31 | 1,468.00 | 1,469.00 | 1,417.00 | 1,421.00 | 7,105.00 | 160,745 |
| 2023-07-28 | 1,412.00 | 1,455.00 | 1,412.00 | 1,455.00 | 7,275.00 | 139,790 |
| 2023-07-27 | 1,312.00 | 1,435.00 | 1,312.00 | 1,429.00 | 7,145.00 | 258,145 |
| 2023-07-26 | 1,400.00 | 1,420.00 | 1,310.00 | 1,322.00 | 6,610.00 | 426,846 |
| 2023-07-25 | 1,440.00 | 1,477.00 | 1,404.00 | 1,415.00 | 7,075.00 | 257,792 |
| 2023-07-24 | 1,525.00 | 1,526.00 | 1,388.00 | 1,467.00 | 7,335.00 | 347,638 |
| 2023-07-21 | 1,567.00 | 1,576.00 | 1,515.00 | 1,534.00 | 7,670.00 | 182,350 |
| 2023-07-20 | 1,599.00 | 1,609.00 | 1,568.00 | 1,592.00 | 7,960.00 | 169,259 |
| 2023-07-19 | 1,667.00 | 1,700.00 | 1,585.00 | 1,600.00 | 8,000.00 | 330,469 |
| 2023-07-18 | 1,693.00 | 1,695.00 | 1,617.00 | 1,630.00 | 8,150.00 | 262,568 |
| 2023-07-17 | 1,662.00 | 1,685.00 | 1,607.00 | 1,673.00 | 8,365.00 | 310,255 |
| 2023-07-14 | 1,630.00 | 1,739.00 | 1,611.00 | 1,668.00 | 8,340.00 | 1,783,883 |
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.