Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 451.00 | 469.00 | 447.00 | 464.00 | 2,320.00 | 49,928 |
| 2026-06-29 | 430.00 | 472.00 | 430.00 | 451.00 | 2,255.00 | 43,405 |
| 2026-06-26 | 448.00 | 459.00 | 410.00 | 419.00 | 2,095.00 | 65,285 |
| 2026-06-25 | 455.00 | 480.00 | 445.00 | 447.00 | 2,235.00 | 65,164 |
| 2026-06-24 | 520.00 | 520.00 | 445.00 | 455.00 | 2,275.00 | 132,253 |
| 2026-06-23 | 583.00 | 588.00 | 505.00 | 505.00 | 2,525.00 | 166,215 |
| 2026-06-22 | 511.00 | 623.00 | 511.00 | 583.00 | 2,915.00 | 256,388 |
| 2026-06-19 | 550.00 | 560.00 | 508.00 | 511.00 | 2,555.00 | 62,652 |
| 2026-06-18 | 570.00 | 573.00 | 544.00 | 550.00 | 2,750.00 | 39,820 |
| 2026-06-17 | 569.00 | 574.00 | 560.00 | 573.00 | 2,865.00 | 38,123 |
| 2026-06-16 | 596.00 | 615.00 | 560.00 | 574.00 | 2,870.00 | 36,546 |
| 2026-06-15 | 580.00 | 600.00 | 580.00 | 592.00 | 2,960.00 | 48,077 |
| 2026-06-12 | 609.00 | 609.00 | 574.00 | 578.00 | 2,890.00 | 62,991 |
| 2026-06-11 | 525.00 | 576.00 | 511.00 | 564.00 | 2,820.00 | 73,081 |
| 2026-06-10 | 540.00 | 544.00 | 514.00 | 525.00 | 2,625.00 | 41,529 |
| 2026-06-09 | 513.00 | 555.00 | 513.00 | 543.00 | 2,715.00 | 51,100 |
| 2026-06-08 | 554.00 | 554.00 | 510.00 | 524.00 | 2,620.00 | 76,282 |
| 2026-06-05 | 600.00 | 608.00 | 548.00 | 564.00 | 2,820.00 | 105,822 |
| 2026-06-04 | 575.00 | 650.00 | 575.00 | 583.00 | 2,915.00 | 83,662 |
| 2026-06-02 | 614.00 | 614.00 | 568.00 | 574.00 | 2,870.00 | 209,792 |
| 2026-06-01 | 633.00 | 662.00 | 600.00 | 614.00 | 3,070.00 | 174,612 |
| 2026-05-29 | 678.00 | 694.00 | 611.00 | 633.00 | 3,165.00 | 170,749 |
| 2026-05-28 | 708.00 | 711.00 | 656.00 | 666.00 | 3,330.00 | 240,305 |
| 2026-05-27 | 849.00 | 849.00 | 700.00 | 703.00 | 3,515.00 | 397,917 |
| 2026-05-26 | 838.00 | 874.00 | 829.00 | 849.00 | 4,245.00 | 164,893 |
| 2026-05-22 | 737.00 | 842.00 | 733.00 | 830.00 | 4,150.00 | 153,508 |
| 2026-05-21 | 758.00 | 775.00 | 719.00 | 737.00 | 3,685.00 | 100,534 |
| 2026-05-20 | 670.00 | 724.00 | 670.00 | 712.00 | 3,560.00 | 63,789 |
| 2026-05-19 | 767.00 | 767.00 | 710.00 | 733.00 | 3,665.00 | 72,590 |
| 2026-05-18 | 776.00 | 780.00 | 727.00 | 767.00 | 3,835.00 | 84,046 |
| 2026-05-15 | 821.00 | 855.00 | 769.00 | 775.00 | 3,875.00 | 153,090 |
| 2026-05-14 | 811.00 | 822.00 | 789.00 | 822.00 | 4,110.00 | 95,843 |
| 2026-05-13 | 810.00 | 825.00 | 787.00 | 811.00 | 4,055.00 | 79,621 |
| 2026-05-12 | 830.00 | 851.00 | 790.00 | 810.00 | 4,050.00 | 99,293 |
| 2026-05-11 | 873.00 | 904.00 | 825.00 | 830.00 | 4,150.00 | 119,021 |
| 2026-05-08 | 866.00 | 875.00 | 847.00 | 861.00 | 4,305.00 | 73,550 |
| 2026-05-07 | 889.00 | 891.00 | 859.00 | 866.00 | 4,330.00 | 111,977 |
| 2026-05-06 | 897.00 | 926.00 | 876.00 | 889.00 | 4,445.00 | 206,196 |
| 2026-05-04 | 901.00 | 925.00 | 881.00 | 893.00 | 4,465.00 | 127,515 |
| 2026-04-30 | 906.00 | 962.00 | 850.00 | 876.00 | 4,380.00 | 209,452 |
| 2026-04-29 | 900.00 | 915.00 | 878.00 | 906.00 | 4,530.00 | 107,717 |
| 2026-04-28 | 951.00 | 963.00 | 900.00 | 901.00 | 4,505.00 | 154,802 |
| 2026-04-27 | 1,022.00 | 1,024.00 | 942.00 | 948.00 | 4,740.00 | 416,832 |
| 2026-04-24 | 923.00 | 1,059.00 | 915.00 | 1,020.00 | 5,100.00 | 911,935 |
| 2026-04-23 | 913.00 | 956.00 | 902.00 | 923.00 | 4,615.00 | 225,934 |
| 2026-04-22 | 905.00 | 916.00 | 900.00 | 913.00 | 4,565.00 | 117,051 |
| 2026-04-21 | 901.00 | 913.00 | 883.00 | 912.00 | 4,560.00 | 174,418 |
| 2026-04-20 | 903.00 | 925.00 | 889.00 | 900.00 | 4,500.00 | 186,487 |
| 2026-04-17 | 844.00 | 928.00 | 844.00 | 900.00 | 4,500.00 | 543,715 |
| 2026-04-16 | 805.00 | 864.00 | 791.00 | 843.00 | 4,215.00 | 212,869 |
| 2026-04-15 | 802.00 | 830.00 | 791.00 | 805.00 | 4,025.00 | 80,006 |
| 2026-04-14 | 751.00 | 810.00 | 745.00 | 797.00 | 3,985.00 | 191,881 |
| 2026-04-13 | 759.00 | 763.00 | 726.00 | 749.00 | 3,745.00 | 34,811 |
| 2026-04-10 | 740.00 | 768.00 | 738.00 | 765.00 | 3,825.00 | 108,536 |
| 2026-04-09 | 755.00 | 755.00 | 728.00 | 742.00 | 3,710.00 | 38,741 |
| 2026-04-08 | 723.00 | 785.00 | 723.00 | 755.00 | 3,775.00 | 128,194 |
| 2026-04-07 | 718.00 | 745.00 | 698.00 | 714.00 | 3,570.00 | 61,779 |
| 2026-04-06 | 696.00 | 729.00 | 690.00 | 701.00 | 3,505.00 | 38,895 |
| 2026-04-03 | 710.00 | 720.00 | 688.00 | 690.00 | 3,450.00 | 65,197 |
| 2026-04-02 | 730.00 | 749.00 | 689.00 | 704.00 | 3,520.00 | 80,001 |
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.