Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1,165.00 | 1,165.00 | 1,140.00 | 1,160.00 | 5,800.00 | 41,179 |
| 2023-01-16 | 1,165.00 | 1,170.00 | 1,140.00 | 1,160.00 | 5,800.00 | 47,404 |
| 2023-01-13 | 1,150.00 | 1,185.00 | 1,145.00 | 1,165.00 | 5,825.00 | 108,754 |
| 2023-01-12 | 1,150.00 | 1,160.00 | 1,125.00 | 1,145.00 | 5,725.00 | 53,366 |
| 2023-01-11 | 1,120.00 | 1,145.00 | 1,115.00 | 1,145.00 | 5,725.00 | 70,114 |
| 2023-01-10 | 1,130.00 | 1,135.00 | 1,115.00 | 1,125.00 | 5,625.00 | 51,496 |
| 2023-01-09 | 1,100.00 | 1,130.00 | 1,095.00 | 1,125.00 | 5,625.00 | 61,069 |
| 2023-01-06 | 1,080.00 | 1,105.00 | 1,060.00 | 1,095.00 | 5,475.00 | 49,500 |
| 2023-01-05 | 1,085.00 | 1,090.00 | 1,065.00 | 1,085.00 | 5,425.00 | 35,401 |
| 2023-01-04 | 1,025.00 | 1,110.00 | 1,015.00 | 1,085.00 | 5,425.00 | 197,162 |
| 2023-01-03 | 999.00 | 1,025.00 | 977.00 | 1,025.00 | 5,125.00 | 71,929 |
| 2023-01-02 | 1,030.00 | 1,045.00 | 999.00 | 999.00 | 4,995.00 | 93,516 |
| 2022-12-29 | 1,065.00 | 1,080.00 | 1,010.00 | 1,030.00 | 5,150.00 | 153,500 |
| 2022-12-28 | 1,100.00 | 1,100.00 | 1,060.00 | 1,085.00 | 5,425.00 | 46,366 |
| 2022-12-27 | 1,100.00 | 1,115.00 | 1,070.00 | 1,100.00 | 5,500.00 | 71,824 |
| 2022-12-26 | 1,120.00 | 1,130.00 | 1,090.00 | 1,100.00 | 5,500.00 | 60,110 |
| 2022-12-23 | 1,145.00 | 1,160.00 | 1,120.00 | 1,120.00 | 5,600.00 | 96,930 |
| 2022-12-22 | 1,180.00 | 1,195.00 | 1,170.00 | 1,180.00 | 5,900.00 | 43,856 |
| 2022-12-21 | 1,175.00 | 1,185.00 | 1,155.00 | 1,180.00 | 5,900.00 | 24,710 |
| 2022-12-20 | 1,180.00 | 1,195.00 | 1,150.00 | 1,185.00 | 5,925.00 | 74,121 |
| 2022-12-19 | 1,205.00 | 1,210.00 | 1,185.00 | 1,200.00 | 6,000.00 | 45,592 |
| 2022-12-16 | 1,210.00 | 1,220.00 | 1,200.00 | 1,215.00 | 6,075.00 | 64,041 |
| 2022-12-15 | 1,255.00 | 1,255.00 | 1,225.00 | 1,240.00 | 6,200.00 | 39,549 |
| 2022-12-14 | 1,215.00 | 1,270.00 | 1,215.00 | 1,245.00 | 6,225.00 | 109,117 |
| 2022-12-13 | 1,225.00 | 1,225.00 | 1,190.00 | 1,215.00 | 6,075.00 | 54,826 |
| 2022-12-12 | 1,225.00 | 1,235.00 | 1,200.00 | 1,210.00 | 6,050.00 | 67,709 |
| 2022-12-09 | 1,230.00 | 1,245.00 | 1,215.00 | 1,240.00 | 6,200.00 | 59,139 |
| 2022-12-08 | 1,245.00 | 1,255.00 | 1,215.00 | 1,230.00 | 6,150.00 | 70,271 |
| 2022-12-07 | 1,245.00 | 1,270.00 | 1,240.00 | 1,250.00 | 6,250.00 | 72,200 |
| 2022-12-06 | 1,305.00 | 1,305.00 | 1,245.00 | 1,270.00 | 6,350.00 | 156,557 |
| 2022-12-05 | 1,295.00 | 1,420.00 | 1,280.00 | 1,315.00 | 6,575.00 | 557,358 |
| 2022-12-02 | 1,295.00 | 1,305.00 | 1,275.00 | 1,295.00 | 6,475.00 | 40,755 |
| 2022-12-01 | 1,325.00 | 1,325.00 | 1,290.00 | 1,300.00 | 6,500.00 | 77,962 |
| 2022-11-30 | 1,275.00 | 1,285.00 | 1,255.00 | 1,285.00 | 6,425.00 | 35,693 |
| 2022-11-29 | 1,275.00 | 1,285.00 | 1,245.00 | 1,280.00 | 6,400.00 | 41,451 |
| 2022-11-28 | 1,330.00 | 1,330.00 | 1,255.00 | 1,275.00 | 6,375.00 | 109,796 |
| 2022-11-25 | 1,340.00 | 1,340.00 | 1,305.00 | 1,325.00 | 6,625.00 | 85,877 |
| 2022-11-24 | 1,270.00 | 1,330.00 | 1,260.00 | 1,330.00 | 6,650.00 | 314,935 |
| 2022-11-23 | 1,245.00 | 1,260.00 | 1,235.00 | 1,255.00 | 6,275.00 | 53,511 |
| 2022-11-22 | 1,250.00 | 1,255.00 | 1,215.00 | 1,240.00 | 6,200.00 | 38,497 |
| 2022-11-21 | 1,305.00 | 1,305.00 | 1,230.00 | 1,250.00 | 6,250.00 | 113,289 |
| 2022-11-18 | 1,305.00 | 1,315.00 | 1,280.00 | 1,310.00 | 6,550.00 | 55,493 |
| 2022-11-17 | 1,355.00 | 1,365.00 | 1,275.00 | 1,310.00 | 6,550.00 | 200,996 |
| 2022-11-16 | 1,330.00 | 1,345.00 | 1,295.00 | 1,330.00 | 6,650.00 | 176,990 |
| 2022-11-15 | 1,270.00 | 1,340.00 | 1,270.00 | 1,335.00 | 6,675.00 | 148,266 |
| 2022-11-14 | 1,280.00 | 1,295.00 | 1,265.00 | 1,280.00 | 6,400.00 | 70,316 |
| 2022-11-11 | 1,290.00 | 1,305.00 | 1,270.00 | 1,280.00 | 6,400.00 | 84,490 |
| 2022-11-10 | 1,235.00 | 1,255.00 | 1,225.00 | 1,250.00 | 6,250.00 | 43,361 |
| 2022-11-09 | 1,260.00 | 1,270.00 | 1,240.00 | 1,250.00 | 6,250.00 | 63,956 |
| 2022-11-08 | 1,250.00 | 1,270.00 | 1,230.00 | 1,260.00 | 6,300.00 | 104,904 |
| 2022-11-07 | 1,195.00 | 1,240.00 | 1,190.00 | 1,240.00 | 6,200.00 | 63,349 |
| 2022-11-04 | 1,185.00 | 1,210.00 | 1,170.00 | 1,195.00 | 5,975.00 | 66,318 |
| 2022-11-03 | 1,180.00 | 1,200.00 | 1,170.00 | 1,195.00 | 5,975.00 | 56,164 |
| 2022-11-02 | 1,230.00 | 1,230.00 | 1,190.00 | 1,200.00 | 6,000.00 | 64,402 |
| 2022-11-01 | 1,220.00 | 1,230.00 | 1,200.00 | 1,230.00 | 6,150.00 | 47,643 |
| 2022-10-31 | 1,200.00 | 1,220.00 | 1,185.00 | 1,215.00 | 6,075.00 | 87,695 |
| 2022-10-28 | 1,235.00 | 1,235.00 | 1,175.00 | 1,180.00 | 5,900.00 | 108,380 |
| 2022-10-27 | 1,230.00 | 1,275.00 | 1,210.00 | 1,250.00 | 6,250.00 | 79,637 |
| 2022-10-26 | 1,235.00 | 1,240.00 | 1,210.00 | 1,225.00 | 6,125.00 | 71,465 |
| 2022-10-25 | 1,195.00 | 1,245.00 | 1,175.00 | 1,230.00 | 6,150.00 | 134,244 |
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.