Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 705.00 | 734.00 | 705.00 | 729.00 | 3,645.00 | 47,291 |
| 2026-03-31 | 757.00 | 757.00 | 690.00 | 691.00 | 3,455.00 | 72,764 |
| 2026-03-30 | 756.00 | 780.00 | 712.00 | 729.00 | 3,645.00 | 58,768 |
| 2026-03-27 | 760.00 | 766.00 | 728.00 | 756.00 | 3,780.00 | 64,301 |
| 2026-03-26 | 780.00 | 797.00 | 756.00 | 763.00 | 3,815.00 | 65,092 |
| 2026-03-25 | 772.00 | 800.00 | 767.00 | 780.00 | 3,900.00 | 76,060 |
| 2026-03-24 | 766.00 | 784.00 | 752.00 | 765.00 | 3,825.00 | 42,846 |
| 2026-03-23 | 780.00 | 780.00 | 750.00 | 752.00 | 3,760.00 | 37,819 |
| 2026-03-20 | 751.00 | 809.00 | 751.00 | 785.00 | 3,925.00 | 98,888 |
| 2026-03-19 | 764.00 | 774.00 | 749.00 | 750.00 | 3,750.00 | 64,913 |
| 2026-03-18 | 780.00 | 790.00 | 769.00 | 769.00 | 3,845.00 | 54,418 |
| 2026-03-17 | 770.00 | 794.00 | 763.00 | 777.00 | 3,885.00 | 62,292 |
| 2026-03-16 | 783.00 | 783.00 | 745.00 | 760.00 | 3,800.00 | 69,736 |
| 2026-03-13 | 772.00 | 792.00 | 749.00 | 783.00 | 3,915.00 | 31,909 |
| 2026-03-12 | 780.00 | 786.00 | 764.00 | 779.00 | 3,895.00 | 28,166 |
| 2026-03-11 | 791.00 | 813.00 | 755.00 | 772.00 | 3,860.00 | 82,055 |
| 2026-03-10 | 798.00 | 800.00 | 762.00 | 775.00 | 3,875.00 | 56,451 |
| 2026-03-09 | 761.00 | 779.00 | 731.00 | 748.00 | 3,740.00 | 85,373 |
| 2026-03-06 | 798.00 | 828.00 | 771.00 | 811.00 | 4,055.00 | 98,038 |
| 2026-03-05 | 733.00 | 815.00 | 730.00 | 806.00 | 4,030.00 | 145,027 |
| 2026-03-04 | 790.00 | 791.00 | 670.00 | 694.00 | 3,470.00 | 257,119 |
| 2026-03-03 | 839.00 | 893.00 | 804.00 | 804.00 | 4,020.00 | 157,983 |
| 2026-02-27 | 918.00 | 919.00 | 863.00 | 872.00 | 4,360.00 | 172,136 |
| 2026-02-26 | 884.00 | 996.00 | 849.00 | 918.00 | 4,590.00 | 618,395 |
| 2026-02-25 | 876.00 | 919.00 | 840.00 | 876.00 | 4,380.00 | 217,856 |
| 2026-02-24 | 816.00 | 882.00 | 805.00 | 867.00 | 4,335.00 | 206,953 |
| 2026-02-23 | 820.00 | 837.00 | 802.00 | 816.00 | 4,080.00 | 101,580 |
| 2026-02-20 | 829.00 | 848.00 | 809.00 | 820.00 | 4,100.00 | 98,678 |
| 2026-02-19 | 786.00 | 845.00 | 786.00 | 830.00 | 4,150.00 | 138,562 |
| 2026-02-13 | 824.00 | 824.00 | 714.00 | 796.00 | 3,980.00 | 483,443 |
| 2026-02-12 | 883.00 | 888.00 | 820.00 | 827.00 | 4,135.00 | 216,641 |
| 2026-02-11 | 883.00 | 900.00 | 870.00 | 889.00 | 4,445.00 | 50,803 |
| 2026-02-10 | 895.00 | 917.00 | 873.00 | 890.00 | 4,450.00 | 54,132 |
| 2026-02-09 | 888.00 | 908.00 | 871.00 | 895.00 | 4,475.00 | 106,383 |
| 2026-02-06 | 855.00 | 865.00 | 810.00 | 852.00 | 4,260.00 | 122,142 |
| 2026-02-05 | 899.00 | 899.00 | 860.00 | 871.00 | 4,355.00 | 79,585 |
| 2026-02-04 | 920.00 | 929.00 | 890.00 | 910.00 | 4,550.00 | 181,711 |
| 2026-02-03 | 850.00 | 928.00 | 845.00 | 920.00 | 4,600.00 | 299,869 |
| 2026-02-02 | 885.00 | 894.00 | 836.00 | 837.00 | 4,185.00 | 116,721 |
| 2026-01-30 | 853.00 | 934.00 | 841.00 | 891.00 | 4,455.00 | 478,631 |
| 2026-01-29 | 875.00 | 888.00 | 805.00 | 879.00 | 4,395.00 | 260,501 |
| 2026-01-28 | 830.00 | 865.00 | 815.00 | 860.00 | 4,300.00 | 175,121 |
| 2026-01-27 | 815.00 | 815.00 | 796.00 | 814.00 | 4,070.00 | 95,180 |
| 2026-01-26 | 777.00 | 826.00 | 775.00 | 813.00 | 4,065.00 | 152,996 |
| 2026-01-23 | 760.00 | 776.00 | 748.00 | 774.00 | 3,870.00 | 93,002 |
| 2026-01-22 | 760.00 | 768.00 | 754.00 | 760.00 | 3,800.00 | 60,098 |
| 2026-01-21 | 762.00 | 762.00 | 738.00 | 757.00 | 3,785.00 | 81,011 |
| 2026-01-20 | 759.00 | 773.00 | 741.00 | 766.00 | 3,830.00 | 78,342 |
| 2026-01-19 | 759.00 | 766.00 | 751.00 | 759.00 | 3,795.00 | 60,315 |
| 2026-01-16 | 790.00 | 794.00 | 754.00 | 759.00 | 3,795.00 | 97,692 |
| 2026-01-15 | 779.00 | 780.00 | 754.00 | 780.00 | 3,900.00 | 60,308 |
| 2026-01-14 | 778.00 | 798.00 | 764.00 | 770.00 | 3,850.00 | 55,438 |
| 2026-01-13 | 795.00 | 802.00 | 765.00 | 778.00 | 3,890.00 | 58,885 |
| 2026-01-12 | 802.00 | 816.00 | 790.00 | 795.00 | 3,975.00 | 61,232 |
| 2026-01-09 | 812.00 | 820.00 | 789.00 | 799.00 | 3,995.00 | 38,600 |
| 2026-01-08 | 823.00 | 869.00 | 811.00 | 812.00 | 4,060.00 | 80,045 |
| 2026-01-07 | 888.00 | 904.00 | 820.00 | 845.00 | 4,225.00 | 165,715 |
| 2026-01-06 | 860.00 | 880.00 | 843.00 | 867.00 | 4,335.00 | 131,723 |
| 2026-01-05 | 860.00 | 892.00 | 849.00 | 860.00 | 4,300.00 | 389,598 |
| 2026-01-02 | 787.00 | 831.00 | 767.00 | 820.00 | 4,100.00 | 164,269 |
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.