Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 688.00 | 706.00 | 685.00 | 691.00 | 3,455.00 | 35,654 |
| 2025-09-26 | 712.00 | 712.00 | 685.00 | 688.00 | 3,440.00 | 51,026 |
| 2025-09-25 | 719.00 | 735.00 | 698.00 | 707.00 | 3,535.00 | 35,849 |
| 2025-09-24 | 718.00 | 730.00 | 681.00 | 720.00 | 3,600.00 | 119,487 |
| 2025-09-23 | 738.00 | 748.00 | 713.00 | 717.00 | 3,585.00 | 93,548 |
| 2025-09-22 | 708.00 | 758.00 | 708.00 | 730.00 | 3,650.00 | 226,496 |
| 2025-09-19 | 720.00 | 744.00 | 701.00 | 715.00 | 3,575.00 | 204,710 |
| 2025-09-18 | 650.00 | 714.00 | 648.00 | 702.00 | 3,510.00 | 402,285 |
| 2025-09-17 | 654.00 | 660.00 | 640.00 | 650.00 | 3,250.00 | 38,898 |
| 2025-09-16 | 644.00 | 656.00 | 644.00 | 655.00 | 3,275.00 | 40,849 |
| 2025-09-15 | 640.00 | 658.00 | 631.00 | 644.00 | 3,220.00 | 59,795 |
| 2025-09-12 | 633.00 | 650.00 | 630.00 | 639.00 | 3,195.00 | 80,518 |
| 2025-09-11 | 628.00 | 645.00 | 628.00 | 632.00 | 3,160.00 | 41,254 |
| 2025-09-10 | 626.00 | 639.00 | 623.00 | 627.00 | 3,135.00 | 56,846 |
| 2025-09-09 | 626.00 | 631.00 | 614.00 | 626.00 | 3,130.00 | 49,804 |
| 2025-09-08 | 647.00 | 647.00 | 622.00 | 626.00 | 3,130.00 | 75,361 |
| 2025-09-05 | 603.00 | 694.00 | 603.00 | 634.00 | 3,170.00 | 505,036 |
| 2025-09-04 | 599.00 | 608.00 | 599.00 | 600.00 | 3,000.00 | 16,376 |
| 2025-09-03 | 601.00 | 604.00 | 599.00 | 599.00 | 2,995.00 | 19,246 |
| 2025-09-02 | 603.00 | 606.00 | 599.00 | 601.00 | 3,005.00 | 19,529 |
| 2025-09-01 | 610.00 | 610.00 | 599.00 | 603.00 | 3,015.00 | 26,536 |
| 2025-08-29 | 610.00 | 614.00 | 607.00 | 610.00 | 3,050.00 | 12,171 |
| 2025-08-28 | 616.00 | 619.00 | 613.00 | 613.00 | 3,065.00 | 11,206 |
| 2025-08-27 | 619.00 | 619.00 | 609.00 | 616.00 | 3,080.00 | 13,152 |
| 2025-08-26 | 616.00 | 628.00 | 615.00 | 619.00 | 3,095.00 | 8,146 |
| 2025-08-25 | 610.00 | 628.00 | 609.00 | 615.00 | 3,075.00 | 17,477 |
| 2025-08-22 | 604.00 | 615.00 | 601.00 | 612.00 | 3,060.00 | 10,201 |
| 2025-08-21 | 604.00 | 614.00 | 602.00 | 604.00 | 3,020.00 | 14,704 |
| 2025-08-20 | 615.00 | 615.00 | 600.00 | 605.00 | 3,025.00 | 43,687 |
| 2025-08-19 | 623.00 | 626.00 | 615.00 | 619.00 | 3,095.00 | 19,826 |
| 2025-08-18 | 631.00 | 631.00 | 618.00 | 623.00 | 3,115.00 | 21,679 |
| 2025-08-14 | 640.00 | 640.00 | 630.00 | 631.00 | 3,155.00 | 26,861 |
| 2025-08-13 | 638.00 | 642.00 | 630.00 | 635.00 | 3,175.00 | 18,433 |
| 2025-08-12 | 640.00 | 646.00 | 633.00 | 638.00 | 3,190.00 | 23,275 |
| 2025-08-11 | 636.00 | 641.00 | 630.00 | 640.00 | 3,200.00 | 26,411 |
| 2025-08-08 | 643.00 | 646.00 | 633.00 | 637.00 | 3,185.00 | 13,634 |
| 2025-08-07 | 647.00 | 647.00 | 631.00 | 634.00 | 3,170.00 | 22,890 |
| 2025-08-06 | 632.00 | 641.00 | 629.00 | 638.00 | 3,190.00 | 13,801 |
| 2025-08-05 | 635.00 | 647.00 | 632.00 | 632.00 | 3,160.00 | 19,346 |
| 2025-08-04 | 642.00 | 642.00 | 630.00 | 634.00 | 3,170.00 | 16,949 |
| 2025-08-01 | 672.00 | 672.00 | 639.00 | 639.00 | 3,195.00 | 60,846 |
| 2025-07-31 | 686.00 | 689.00 | 661.00 | 672.00 | 3,360.00 | 41,439 |
| 2025-07-30 | 647.00 | 696.00 | 631.00 | 677.00 | 3,385.00 | 184,427 |
| 2025-07-29 | 659.00 | 659.00 | 635.00 | 647.00 | 3,235.00 | 45,005 |
| 2025-07-28 | 621.00 | 673.00 | 617.00 | 660.00 | 3,300.00 | 131,064 |
| 2025-07-25 | 616.00 | 627.00 | 611.00 | 620.00 | 3,100.00 | 44,181 |
| 2025-07-24 | 627.00 | 643.00 | 616.00 | 616.00 | 3,080.00 | 42,152 |
| 2025-07-23 | 640.00 | 640.00 | 624.00 | 625.00 | 3,125.00 | 53,557 |
| 2025-07-22 | 644.00 | 648.00 | 635.00 | 638.00 | 3,190.00 | 33,697 |
| 2025-07-21 | 636.00 | 647.00 | 636.00 | 644.00 | 3,220.00 | 31,192 |
| 2025-07-18 | 647.00 | 651.00 | 635.00 | 636.00 | 3,180.00 | 57,736 |
| 2025-07-17 | 650.00 | 650.00 | 640.00 | 647.00 | 3,235.00 | 24,429 |
| 2025-07-16 | 656.00 | 656.00 | 639.00 | 650.00 | 3,250.00 | 52,938 |
| 2025-07-15 | 660.00 | 668.00 | 643.00 | 650.00 | 3,250.00 | 38,570 |
| 2025-07-14 | 664.00 | 666.00 | 655.00 | 656.00 | 3,280.00 | 42,162 |
| 2025-07-11 | 674.00 | 679.00 | 659.00 | 664.00 | 3,320.00 | 73,743 |
| 2025-07-10 | 670.00 | 679.00 | 665.00 | 669.00 | 3,345.00 | 33,659 |
| 2025-07-09 | 678.00 | 679.00 | 665.00 | 670.00 | 3,350.00 | 13,751 |
| 2025-07-08 | 678.00 | 685.00 | 671.00 | 678.00 | 3,390.00 | 22,409 |
| 2025-07-07 | 670.00 | 693.00 | 670.00 | 678.00 | 3,390.00 | 21,752 |
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.