Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 1,580.00 | 1,650.00 | 1,565.00 | 1,606.00 | 8,030.00 | 432,174 |
| 2023-07-12 | 1,535.00 | 1,564.00 | 1,525.00 | 1,545.00 | 7,725.00 | 133,363 |
| 2023-07-11 | 1,507.00 | 1,538.00 | 1,507.00 | 1,536.00 | 7,680.00 | 181,148 |
| 2023-07-10 | 1,501.00 | 1,520.00 | 1,480.00 | 1,493.00 | 7,465.00 | 168,033 |
| 2023-07-07 | 1,549.00 | 1,559.00 | 1,506.00 | 1,512.00 | 7,560.00 | 241,727 |
| 2023-07-06 | 1,681.00 | 1,681.00 | 1,545.00 | 1,551.00 | 7,755.00 | 577,013 |
| 2023-07-05 | 1,718.00 | 1,747.00 | 1,681.00 | 1,694.00 | 8,470.00 | 574,905 |
| 2023-07-04 | 1,690.00 | 1,768.00 | 1,647.00 | 1,720.00 | 8,600.00 | 1,502,887 |
| 2023-07-03 | 1,605.00 | 1,662.00 | 1,594.00 | 1,660.00 | 8,300.00 | 389,491 |
| 2023-06-30 | 1,590.00 | 1,604.00 | 1,535.00 | 1,591.00 | 7,955.00 | 325,744 |
| 2023-06-29 | 1,606.00 | 1,638.00 | 1,597.00 | 1,604.00 | 8,020.00 | 253,607 |
| 2023-06-28 | 1,677.00 | 1,688.00 | 1,600.00 | 1,606.00 | 8,030.00 | 340,159 |
| 2023-06-27 | 1,686.00 | 1,688.00 | 1,623.00 | 1,650.00 | 8,250.00 | 333,292 |
| 2023-06-26 | 1,686.00 | 1,687.00 | 1,590.00 | 1,680.00 | 8,400.00 | 337,115 |
| 2023-06-23 | 1,670.00 | 1,742.00 | 1,663.00 | 1,669.00 | 8,345.00 | 911,027 |
| 2023-06-22 | 1,655.00 | 1,702.00 | 1,647.00 | 1,660.00 | 8,300.00 | 280,733 |
| 2023-06-21 | 1,718.00 | 1,739.00 | 1,680.00 | 1,681.00 | 8,405.00 | 434,991 |
| 2023-06-20 | 1,728.00 | 1,731.00 | 1,689.00 | 1,727.00 | 8,635.00 | 357,512 |
| 2023-06-19 | 1,715.00 | 1,742.00 | 1,703.00 | 1,726.00 | 8,630.00 | 642,357 |
| 2023-06-16 | 1,720.00 | 1,720.00 | 1,694.00 | 1,703.00 | 8,515.00 | 510,488 |
| 2023-06-15 | 1,700.00 | 1,741.00 | 1,684.00 | 1,734.00 | 8,670.00 | 1,241,852 |
| 2023-06-14 | 1,714.00 | 1,770.00 | 1,650.00 | 1,683.00 | 8,415.00 | 2,093,052 |
| 2023-06-13 | 1,769.00 | 1,827.00 | 1,680.00 | 1,680.00 | 8,400.00 | 4,262,208 |
| 2023-06-12 | 1,709.00 | 1,710.00 | 1,656.00 | 1,689.00 | 8,445.00 | 636,513 |
| 2023-06-09 | 1,670.00 | 1,760.00 | 1,667.00 | 1,726.00 | 8,630.00 | 2,677,838 |
| 2023-06-08 | 1,627.00 | 1,694.00 | 1,588.00 | 1,683.00 | 8,415.00 | 1,107,520 |
| 2023-06-07 | 1,716.00 | 1,749.00 | 1,645.00 | 1,645.00 | 8,225.00 | 3,769,398 |
| 2023-06-05 | 1,648.00 | 1,670.00 | 1,626.00 | 1,649.00 | 8,245.00 | 1,212,678 |
| 2023-06-02 | 1,727.00 | 1,736.00 | 1,645.00 | 1,646.00 | 8,230.00 | 2,105,102 |
| 2023-06-01 | 1,790.00 | 1,790.00 | 1,685.00 | 1,705.00 | 8,525.00 | 4,588,810 |
| 2023-05-31 | 1,453.00 | 1,872.00 | 1,423.00 | 1,835.00 | 9,175.00 | 20,906,620 |
| 2023-05-30 | 1,470.00 | 1,513.00 | 1,440.00 | 1,440.00 | 7,200.00 | 1,103,539 |
| 2023-05-26 | 1,420.00 | 1,448.00 | 1,409.00 | 1,416.00 | 7,080.00 | 362,807 |
| 2023-05-25 | 1,450.00 | 1,460.00 | 1,386.00 | 1,409.00 | 7,045.00 | 248,558 |
| 2023-05-24 | 1,402.00 | 1,499.00 | 1,381.00 | 1,419.00 | 7,095.00 | 1,641,281 |
| 2023-05-23 | 1,357.00 | 1,376.00 | 1,355.00 | 1,365.00 | 6,825.00 | 91,921 |
| 2023-05-22 | 1,370.00 | 1,381.00 | 1,347.00 | 1,367.00 | 6,835.00 | 175,157 |
| 2023-05-19 | 1,297.00 | 1,397.00 | 1,295.00 | 1,366.00 | 6,830.00 | 535,516 |
| 2023-05-18 | 1,252.00 | 1,287.00 | 1,241.00 | 1,284.00 | 6,420.00 | 122,742 |
| 2023-05-17 | 1,202.00 | 1,237.00 | 1,195.00 | 1,232.00 | 6,160.00 | 61,134 |
| 2023-05-16 | 1,237.00 | 1,239.00 | 1,200.00 | 1,202.00 | 6,010.00 | 63,267 |
| 2023-05-15 | 1,233.00 | 1,233.00 | 1,197.00 | 1,228.00 | 6,140.00 | 75,043 |
| 2023-05-12 | 1,260.00 | 1,260.00 | 1,227.00 | 1,235.00 | 6,175.00 | 78,148 |
| 2023-05-11 | 1,270.00 | 1,282.00 | 1,254.00 | 1,264.00 | 6,320.00 | 64,625 |
| 2023-05-10 | 1,271.00 | 1,275.00 | 1,258.00 | 1,268.00 | 6,340.00 | 40,513 |
| 2023-05-09 | 1,295.00 | 1,295.00 | 1,260.00 | 1,272.00 | 6,360.00 | 74,873 |
| 2023-05-08 | 1,295.00 | 1,308.00 | 1,275.00 | 1,294.00 | 6,470.00 | 78,853 |
| 2023-05-04 | 1,290.00 | 1,293.00 | 1,267.00 | 1,267.00 | 6,335.00 | 76,505 |
| 2023-05-03 | 1,286.00 | 1,308.00 | 1,272.00 | 1,300.00 | 6,500.00 | 68,313 |
| 2023-05-02 | 1,268.00 | 1,300.00 | 1,268.00 | 1,287.00 | 6,435.00 | 57,916 |
| 2023-04-28 | 1,290.00 | 1,297.00 | 1,265.00 | 1,265.00 | 6,325.00 | 65,020 |
| 2023-04-27 | 1,279.00 | 1,289.00 | 1,245.00 | 1,283.00 | 6,415.00 | 69,011 |
| 2023-04-26 | 1,272.00 | 1,319.00 | 1,261.00 | 1,291.00 | 6,455.00 | 94,974 |
| 2023-04-25 | 1,312.00 | 1,327.00 | 1,266.00 | 1,290.00 | 6,450.00 | 139,270 |
| 2023-04-24 | 1,393.00 | 1,393.00 | 1,311.00 | 1,311.00 | 6,555.00 | 142,499 |
| 2023-04-21 | 1,369.00 | 1,399.00 | 1,354.00 | 1,383.00 | 6,915.00 | 121,817 |
| 2023-04-20 | 1,437.00 | 1,438.00 | 1,374.00 | 1,380.00 | 6,900.00 | 164,380 |
| 2023-04-19 | 1,424.00 | 1,455.00 | 1,423.00 | 1,437.00 | 7,185.00 | 125,411 |
| 2023-04-18 | 1,471.00 | 1,471.00 | 1,422.00 | 1,435.00 | 7,175.00 | 147,932 |
| 2023-04-17 | 1,493.00 | 1,494.00 | 1,450.00 | 1,471.00 | 7,355.00 | 125,248 |
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.