Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 1,493.00 | 1,494.00 | 1,450.00 | 1,471.00 | 7,355.00 | 125,248 |
| 2023-04-14 | 1,507.00 | 1,514.00 | 1,480.00 | 1,487.00 | 7,435.00 | 158,479 |
| 2023-04-13 | 1,460.00 | 1,529.00 | 1,445.00 | 1,506.00 | 7,530.00 | 362,196 |
| 2023-04-12 | 1,489.00 | 1,489.00 | 1,450.00 | 1,484.00 | 7,420.00 | 187,931 |
| 2023-04-11 | 1,475.00 | 1,537.00 | 1,460.00 | 1,483.00 | 7,415.00 | 348,236 |
| 2023-04-10 | 1,490.00 | 1,499.00 | 1,445.00 | 1,466.00 | 7,330.00 | 306,297 |
| 2023-04-07 | 1,406.00 | 1,511.00 | 1,404.00 | 1,510.00 | 7,550.00 | 600,024 |
| 2023-04-06 | 1,448.00 | 1,448.00 | 1,391.00 | 1,392.00 | 6,960.00 | 174,250 |
| 2023-04-05 | 1,430.00 | 1,457.00 | 1,424.00 | 1,457.00 | 7,285.00 | 187,030 |
| 2023-04-04 | 1,487.00 | 1,490.00 | 1,435.00 | 1,454.00 | 7,270.00 | 259,042 |
| 2023-04-03 | 1,496.00 | 1,507.00 | 1,435.00 | 1,490.00 | 7,450.00 | 301,941 |
| 2023-03-31 | 1,544.00 | 1,550.00 | 1,450.00 | 1,481.00 | 7,405.00 | 517,534 |
| 2023-03-30 | 1,534.00 | 1,639.00 | 1,501.00 | 1,520.00 | 7,600.00 | 1,997,215 |
| 2023-03-29 | 1,577.00 | 1,599.00 | 1,461.00 | 1,498.00 | 7,490.00 | 1,363,652 |
| 2023-03-28 | 1,453.00 | 1,490.00 | 1,441.00 | 1,472.00 | 7,360.00 | 415,759 |
| 2023-03-27 | 1,489.00 | 1,498.00 | 1,445.00 | 1,471.00 | 7,355.00 | 701,381 |
| 2023-03-24 | 1,353.00 | 1,488.00 | 1,335.00 | 1,450.00 | 7,250.00 | 2,031,660 |
| 2023-03-23 | 1,325.00 | 1,350.00 | 1,308.00 | 1,333.00 | 6,665.00 | 127,754 |
| 2023-03-22 | 1,324.00 | 1,355.00 | 1,303.00 | 1,345.00 | 6,725.00 | 183,926 |
| 2023-03-21 | 1,376.00 | 1,377.00 | 1,315.00 | 1,336.00 | 6,680.00 | 205,689 |
| 2023-03-20 | 1,348.00 | 1,393.00 | 1,304.00 | 1,365.00 | 6,825.00 | 422,382 |
| 2023-03-17 | 1,306.00 | 1,349.00 | 1,300.00 | 1,339.00 | 6,695.00 | 567,877 |
| 2023-03-16 | 1,204.00 | 1,394.00 | 1,180.00 | 1,280.00 | 6,400.00 | 1,745,969 |
| 2023-03-15 | 1,161.00 | 1,229.00 | 1,161.00 | 1,213.00 | 6,065.00 | 73,424 |
| 2023-03-14 | 1,205.00 | 1,205.00 | 1,150.00 | 1,153.00 | 5,765.00 | 94,562 |
| 2023-03-13 | 1,217.00 | 1,223.00 | 1,182.00 | 1,214.00 | 6,070.00 | 73,071 |
| 2023-03-10 | 1,270.00 | 1,270.00 | 1,219.00 | 1,232.00 | 6,160.00 | 107,138 |
| 2023-03-09 | 1,275.00 | 1,293.00 | 1,264.00 | 1,279.00 | 6,395.00 | 48,803 |
| 2023-03-08 | 1,275.00 | 1,275.00 | 1,248.00 | 1,274.00 | 6,370.00 | 112,920 |
| 2023-03-07 | 1,306.00 | 1,311.00 | 1,277.00 | 1,289.00 | 6,445.00 | 86,490 |
| 2023-03-06 | 1,280.00 | 1,305.00 | 1,260.00 | 1,305.00 | 6,525.00 | 123,066 |
| 2023-03-03 | 1,292.00 | 1,292.00 | 1,268.00 | 1,280.00 | 6,400.00 | 61,275 |
| 2023-03-02 | 1,320.00 | 1,325.00 | 1,270.00 | 1,290.00 | 6,450.00 | 110,265 |
| 2023-02-28 | 1,260.00 | 1,307.00 | 1,260.00 | 1,304.00 | 6,520.00 | 84,577 |
| 2023-02-27 | 1,269.00 | 1,269.00 | 1,234.00 | 1,253.00 | 6,265.00 | 83,566 |
| 2023-02-24 | 1,329.00 | 1,333.00 | 1,279.00 | 1,279.00 | 6,395.00 | 119,190 |
| 2023-02-23 | 1,306.00 | 1,327.00 | 1,270.00 | 1,315.00 | 6,575.00 | 128,679 |
| 2023-02-22 | 1,319.00 | 1,325.00 | 1,293.00 | 1,299.00 | 6,495.00 | 144,421 |
| 2023-02-21 | 1,387.00 | 1,387.00 | 1,336.00 | 1,348.00 | 6,740.00 | 155,088 |
| 2023-02-20 | 1,340.00 | 1,382.00 | 1,332.00 | 1,377.00 | 6,885.00 | 189,451 |
| 2023-02-17 | 1,415.00 | 1,420.00 | 1,328.00 | 1,332.00 | 6,660.00 | 376,096 |
| 2023-02-16 | 1,424.00 | 1,443.00 | 1,386.00 | 1,422.00 | 7,110.00 | 396,431 |
| 2023-02-15 | 1,363.00 | 1,499.00 | 1,352.00 | 1,414.00 | 7,070.00 | 2,257,280 |
| 2023-02-14 | 1,263.00 | 1,417.00 | 1,263.00 | 1,365.00 | 6,825.00 | 2,246,798 |
| 2023-02-13 | 1,253.00 | 1,267.00 | 1,234.00 | 1,267.00 | 6,335.00 | 43,517 |
| 2023-02-10 | 1,280.00 | 1,287.00 | 1,259.00 | 1,260.00 | 6,300.00 | 73,137 |
| 2023-02-09 | 1,289.00 | 1,294.00 | 1,276.00 | 1,291.00 | 6,455.00 | 54,653 |
| 2023-02-08 | 1,299.00 | 1,299.00 | 1,278.00 | 1,291.00 | 6,455.00 | 81,602 |
| 2023-02-07 | 1,253.00 | 1,287.00 | 1,253.00 | 1,284.00 | 6,420.00 | 113,782 |
| 2023-02-06 | 1,246.00 | 1,285.00 | 1,218.00 | 1,268.00 | 6,340.00 | 168,349 |
| 2023-02-03 | 1,276.00 | 1,279.00 | 1,251.00 | 1,251.00 | 6,255.00 | 108,518 |
| 2023-02-02 | 1,235.00 | 1,310.00 | 1,235.00 | 1,270.00 | 6,350.00 | 498,486 |
| 2023-02-01 | 1,199.00 | 1,270.00 | 1,198.00 | 1,226.00 | 6,130.00 | 191,277 |
| 2023-01-31 | 1,199.00 | 1,205.00 | 1,183.00 | 1,199.00 | 5,995.00 | 66,955 |
| 2023-01-30 | 1,204.00 | 1,210.00 | 1,184.00 | 1,199.00 | 5,995.00 | 39,931 |
| 2023-01-27 | 1,196.00 | 1,210.00 | 1,192.00 | 1,203.00 | 6,015.00 | 56,387 |
| 2023-01-26 | 1,200.00 | 1,200.00 | 1,175.00 | 1,195.00 | 5,975.00 | 76,193 |
| 2023-01-25 | 1,178.00 | 1,198.00 | 1,175.00 | 1,194.00 | 5,970.00 | 85,537 |
| 2023-01-20 | 1,165.00 | 1,170.00 | 1,140.00 | 1,165.00 | 5,825.00 | 89,629 |
| 2023-01-19 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 5,850.00 | 32,046 |
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.