Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 1,195.00 | 1,245.00 | 1,175.00 | 1,230.00 | 6,150.00 | 134,244 |
| 2022-10-24 | 1,180.00 | 1,205.00 | 1,170.00 | 1,175.00 | 5,875.00 | 61,108 |
| 2022-10-21 | 1,155.00 | 1,165.00 | 1,130.00 | 1,150.00 | 5,750.00 | 67,960 |
| 2022-10-20 | 1,180.00 | 1,200.00 | 1,145.00 | 1,170.00 | 5,850.00 | 135,017 |
| 2022-10-19 | 1,215.00 | 1,225.00 | 1,175.00 | 1,195.00 | 5,975.00 | 65,480 |
| 2022-10-18 | 1,220.00 | 1,225.00 | 1,180.00 | 1,215.00 | 6,075.00 | 82,801 |
| 2022-10-17 | 1,135.00 | 1,195.00 | 1,135.00 | 1,195.00 | 5,975.00 | 64,972 |
| 2022-10-14 | 1,155.00 | 1,185.00 | 1,135.00 | 1,180.00 | 5,900.00 | 82,036 |
| 2022-10-13 | 1,215.00 | 1,215.00 | 1,115.00 | 1,115.00 | 5,575.00 | 118,541 |
| 2022-10-12 | 1,205.00 | 1,230.00 | 1,150.00 | 1,200.00 | 6,000.00 | 112,102 |
| 2022-10-11 | 1,265.00 | 1,275.00 | 1,175.00 | 1,210.00 | 6,050.00 | 312,891 |
| 2022-10-07 | 1,305.00 | 1,325.00 | 1,285.00 | 1,320.00 | 6,600.00 | 81,502 |
| 2022-10-06 | 1,280.00 | 1,325.00 | 1,275.00 | 1,325.00 | 6,625.00 | 93,268 |
| 2022-10-05 | 1,310.00 | 1,335.00 | 1,250.00 | 1,280.00 | 6,400.00 | 84,325 |
| 2022-10-04 | 1,245.00 | 1,275.00 | 1,225.00 | 1,275.00 | 6,375.00 | 93,593 |
| 2022-09-30 | 1,180.00 | 1,220.00 | 1,140.00 | 1,200.00 | 6,000.00 | 117,854 |
| 2022-09-29 | 1,215.00 | 1,260.00 | 1,185.00 | 1,185.00 | 5,925.00 | 107,794 |
| 2022-09-28 | 1,280.00 | 1,305.00 | 1,180.00 | 1,205.00 | 6,025.00 | 134,996 |
| 2022-09-27 | 1,275.00 | 1,305.00 | 1,245.00 | 1,280.00 | 6,400.00 | 111,989 |
| 2022-09-26 | 1,340.00 | 1,360.00 | 1,270.00 | 1,280.00 | 6,400.00 | 219,511 |
| 2022-09-23 | 1,430.00 | 1,445.00 | 1,365.00 | 1,385.00 | 6,925.00 | 114,615 |
| 2022-09-22 | 1,485.00 | 1,485.00 | 1,410.00 | 1,430.00 | 7,150.00 | 104,459 |
| 2022-09-21 | 1,510.00 | 1,510.00 | 1,475.00 | 1,495.00 | 7,475.00 | 34,491 |
| 2022-09-20 | 1,520.00 | 1,535.00 | 1,500.00 | 1,520.00 | 7,600.00 | 38,055 |
| 2022-09-19 | 1,550.00 | 1,550.00 | 1,485.00 | 1,515.00 | 7,575.00 | 86,740 |
| 2022-09-16 | 1,555.00 | 1,560.00 | 1,525.00 | 1,550.00 | 7,750.00 | 59,025 |
| 2022-09-15 | 1,600.00 | 1,600.00 | 1,545.00 | 1,575.00 | 7,875.00 | 56,347 |
| 2022-09-14 | 1,540.00 | 1,600.00 | 1,535.00 | 1,600.00 | 8,000.00 | 54,920 |
| 2022-09-13 | 1,560.00 | 1,615.00 | 1,560.00 | 1,610.00 | 8,050.00 | 92,568 |
| 2022-09-08 | 1,565.00 | 1,575.00 | 1,525.00 | 1,550.00 | 7,750.00 | 65,262 |
| 2022-09-07 | 1,600.00 | 1,600.00 | 1,515.00 | 1,555.00 | 7,775.00 | 86,112 |
| 2022-09-06 | 1,570.00 | 1,610.00 | 1,570.00 | 1,605.00 | 8,025.00 | 45,688 |
| 2022-09-05 | 1,560.00 | 1,590.00 | 1,555.00 | 1,580.00 | 7,900.00 | 61,874 |
| 2022-09-02 | 1,580.00 | 1,600.00 | 1,545.00 | 1,580.00 | 7,900.00 | 74,535 |
| 2022-09-01 | 1,615.00 | 1,625.00 | 1,580.00 | 1,580.00 | 7,900.00 | 62,685 |
| 2022-08-31 | 1,575.00 | 1,640.00 | 1,570.00 | 1,630.00 | 8,150.00 | 92,206 |
| 2022-08-30 | 1,605.00 | 1,625.00 | 1,555.00 | 1,605.00 | 8,025.00 | 65,112 |
| 2022-08-29 | 1,590.00 | 1,610.00 | 1,560.00 | 1,605.00 | 8,025.00 | 159,328 |
| 2022-08-26 | 1,670.00 | 1,685.00 | 1,635.00 | 1,665.00 | 8,325.00 | 84,208 |
| 2022-08-25 | 1,610.00 | 1,660.00 | 1,550.00 | 1,660.00 | 8,300.00 | 135,278 |
| 2022-08-24 | 1,600.00 | 1,635.00 | 1,570.00 | 1,610.00 | 8,050.00 | 107,092 |
| 2022-08-23 | 1,620.00 | 1,665.00 | 1,610.00 | 1,610.00 | 8,050.00 | 121,286 |
| 2022-08-22 | 1,710.00 | 1,710.00 | 1,670.00 | 1,680.00 | 8,400.00 | 81,317 |
| 2022-08-19 | 1,770.00 | 1,770.00 | 1,725.00 | 1,745.00 | 8,725.00 | 104,701 |
| 2022-08-18 | 1,790.00 | 1,800.00 | 1,730.00 | 1,770.00 | 8,850.00 | 191,038 |
| 2022-08-17 | 1,860.00 | 1,860.00 | 1,780.00 | 1,815.00 | 9,075.00 | 270,595 |
| 2022-08-16 | 1,735.00 | 1,880.00 | 1,720.00 | 1,830.00 | 9,150.00 | 868,885 |
| 2022-08-12 | 1,695.00 | 1,740.00 | 1,690.00 | 1,720.00 | 8,600.00 | 86,426 |
| 2022-08-11 | 1,715.00 | 1,715.00 | 1,690.00 | 1,695.00 | 8,475.00 | 124,484 |
| 2022-08-10 | 1,730.00 | 1,735.00 | 1,680.00 | 1,695.00 | 8,475.00 | 149,202 |
| 2022-08-09 | 1,780.00 | 1,780.00 | 1,730.00 | 1,750.00 | 8,750.00 | 119,463 |
| 2022-08-08 | 1,765.00 | 1,775.00 | 1,740.00 | 1,775.00 | 8,875.00 | 118,071 |
| 2022-08-05 | 1,745.00 | 1,760.00 | 1,735.00 | 1,745.00 | 8,725.00 | 71,621 |
| 2022-08-04 | 1,770.00 | 1,775.00 | 1,750.00 | 1,760.00 | 8,800.00 | 69,819 |
| 2022-08-03 | 1,730.00 | 1,765.00 | 1,730.00 | 1,760.00 | 8,800.00 | 85,101 |
| 2022-08-02 | 1,795.00 | 1,795.00 | 1,720.00 | 1,760.00 | 8,800.00 | 135,690 |
| 2022-08-01 | 1,775.00 | 1,785.00 | 1,750.00 | 1,780.00 | 8,900.00 | 66,626 |
| 2022-07-29 | 1,775.00 | 1,795.00 | 1,755.00 | 1,780.00 | 8,900.00 | 106,988 |
| 2022-07-28 | 1,810.00 | 1,810.00 | 1,755.00 | 1,775.00 | 8,875.00 | 131,117 |
| 2022-07-27 | 1,780.00 | 1,780.00 | 1,735.00 | 1,770.00 | 8,850.00 | 104,469 |
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.