Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 748.00 | 806.00 | 742.00 | 782.00 | 3,910.00 | 237,376 |
| 2025-12-29 | 740.00 | 771.00 | 740.00 | 751.00 | 3,755.00 | 53,197 |
| 2025-12-26 | 728.00 | 747.00 | 722.00 | 738.00 | 3,690.00 | 51,278 |
| 2025-12-24 | 738.00 | 738.00 | 714.00 | 723.00 | 3,615.00 | 51,620 |
| 2025-12-23 | 744.00 | 754.00 | 721.00 | 727.00 | 3,635.00 | 52,082 |
| 2025-12-22 | 737.00 | 763.00 | 737.00 | 741.00 | 3,705.00 | 45,341 |
| 2025-12-19 | 737.00 | 739.00 | 719.00 | 733.00 | 3,665.00 | 38,249 |
| 2025-12-18 | 733.00 | 739.00 | 728.00 | 729.00 | 3,645.00 | 44,655 |
| 2025-12-17 | 727.00 | 759.00 | 726.00 | 758.00 | 3,790.00 | 51,378 |
| 2025-12-16 | 752.00 | 759.00 | 720.00 | 727.00 | 3,635.00 | 55,947 |
| 2025-12-15 | 772.00 | 772.00 | 749.00 | 752.00 | 3,760.00 | 67,249 |
| 2025-12-12 | 773.00 | 782.00 | 760.00 | 772.00 | 3,860.00 | 79,633 |
| 2025-12-11 | 771.00 | 800.00 | 766.00 | 782.00 | 3,910.00 | 63,750 |
| 2025-12-10 | 771.00 | 779.00 | 763.00 | 767.00 | 3,835.00 | 45,841 |
| 2025-12-09 | 781.00 | 781.00 | 765.00 | 771.00 | 3,855.00 | 74,980 |
| 2025-12-08 | 795.00 | 795.00 | 773.00 | 779.00 | 3,895.00 | 56,665 |
| 2025-12-05 | 778.00 | 789.00 | 775.00 | 782.00 | 3,910.00 | 49,619 |
| 2025-12-04 | 800.00 | 808.00 | 775.00 | 787.00 | 3,935.00 | 86,800 |
| 2025-12-03 | 817.00 | 817.00 | 792.00 | 800.00 | 4,000.00 | 51,265 |
| 2025-12-02 | 813.00 | 813.00 | 789.00 | 797.00 | 3,985.00 | 76,753 |
| 2025-12-01 | 815.00 | 828.00 | 792.00 | 798.00 | 3,990.00 | 191,761 |
| 2025-11-28 | 771.00 | 788.00 | 764.00 | 786.00 | 3,930.00 | 118,407 |
| 2025-11-27 | 788.00 | 800.00 | 765.00 | 770.00 | 3,850.00 | 213,868 |
| 2025-11-26 | 791.00 | 832.00 | 773.00 | 788.00 | 3,940.00 | 516,551 |
| 2025-11-25 | 732.00 | 917.00 | 732.00 | 800.00 | 4,000.00 | 5,189,610 |
| 2025-11-24 | 735.00 | 735.00 | 701.00 | 706.00 | 3,530.00 | 65,058 |
| 2025-11-21 | 750.00 | 750.00 | 713.00 | 717.00 | 3,585.00 | 73,010 |
| 2025-11-20 | 752.00 | 772.00 | 752.00 | 756.00 | 3,780.00 | 38,868 |
| 2025-11-19 | 751.00 | 755.00 | 728.00 | 739.00 | 3,695.00 | 50,748 |
| 2025-11-18 | 788.00 | 788.00 | 747.00 | 751.00 | 3,755.00 | 58,149 |
| 2025-11-17 | 790.00 | 800.00 | 769.00 | 778.00 | 3,890.00 | 66,507 |
| 2025-11-14 | 808.00 | 808.00 | 774.00 | 776.00 | 3,880.00 | 139,892 |
| 2025-11-13 | 832.00 | 835.00 | 806.00 | 816.00 | 4,080.00 | 98,174 |
| 2025-11-12 | 820.00 | 832.00 | 803.00 | 832.00 | 4,160.00 | 81,283 |
| 2025-11-11 | 805.00 | 870.00 | 801.00 | 819.00 | 4,095.00 | 184,558 |
| 2025-11-10 | 803.00 | 818.00 | 789.00 | 814.00 | 4,070.00 | 90,602 |
| 2025-11-07 | 827.00 | 829.00 | 788.00 | 804.00 | 4,020.00 | 83,786 |
| 2025-11-06 | 830.00 | 840.00 | 810.00 | 829.00 | 4,145.00 | 93,084 |
| 2025-11-05 | 807.00 | 834.00 | 764.00 | 823.00 | 4,115.00 | 231,937 |
| 2025-11-04 | 838.00 | 846.00 | 801.00 | 807.00 | 4,035.00 | 221,225 |
| 2025-11-03 | 860.00 | 885.00 | 820.00 | 834.00 | 4,170.00 | 188,805 |
| 2025-10-31 | 888.00 | 888.00 | 844.00 | 860.00 | 4,300.00 | 153,499 |
| 2025-10-30 | 920.00 | 921.00 | 880.00 | 880.00 | 4,400.00 | 168,565 |
| 2025-10-29 | 923.00 | 943.00 | 904.00 | 914.00 | 4,570.00 | 202,713 |
| 2025-10-28 | 949.00 | 951.00 | 910.00 | 910.00 | 4,550.00 | 195,355 |
| 2025-10-27 | 927.00 | 985.00 | 927.00 | 948.00 | 4,740.00 | 267,873 |
| 2025-10-24 | 945.00 | 945.00 | 912.00 | 913.00 | 4,565.00 | 191,216 |
| 2025-10-23 | 899.00 | 930.00 | 882.00 | 909.00 | 4,545.00 | 159,598 |
| 2025-10-22 | 945.00 | 967.00 | 900.00 | 910.00 | 4,550.00 | 270,091 |
| 2025-10-21 | 994.00 | 1,062.00 | 944.00 | 945.00 | 4,725.00 | 781,576 |
| 2025-10-20 | 962.00 | 1,008.00 | 962.00 | 985.00 | 4,925.00 | 185,694 |
| 2025-10-17 | 984.00 | 984.00 | 962.00 | 962.00 | 4,810.00 | 213,290 |
| 2025-10-16 | 1,012.00 | 1,012.00 | 995.00 | 995.00 | 4,975.00 | 306,852 |
| 2025-10-15 | 970.00 | 1,059.00 | 942.00 | 1,000.00 | 5,000.00 | 2,256,434 |
| 2025-10-14 | 909.00 | 1,115.00 | 908.00 | 980.00 | 4,900.00 | 9,189,420 |
| 2025-10-13 | 856.00 | 899.00 | 840.00 | 858.00 | 4,290.00 | 684,948 |
| 2025-10-10 | 1,099.00 | 1,183.00 | 875.00 | 884.00 | 4,420.00 | 4,601,864 |
| 2025-10-02 | 746.00 | 941.00 | 736.00 | 941.00 | 4,705.00 | 4,205,160 |
| 2025-10-01 | 702.00 | 732.00 | 702.00 | 724.00 | 3,620.00 | 79,194 |
| 2025-09-30 | 694.00 | 725.00 | 690.00 | 701.00 | 3,505.00 | 75,021 |
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.