Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 670.00 | 693.00 | 670.00 | 678.00 | 3,390.00 | 21,752 |
| 2025-07-04 | 687.00 | 695.00 | 680.00 | 688.00 | 3,440.00 | 19,891 |
| 2025-07-03 | 674.00 | 700.00 | 674.00 | 687.00 | 3,435.00 | 28,349 |
| 2025-07-02 | 682.00 | 686.00 | 668.00 | 674.00 | 3,370.00 | 27,088 |
| 2025-07-01 | 677.00 | 689.00 | 674.00 | 676.00 | 3,380.00 | 24,345 |
| 2025-06-30 | 682.00 | 688.00 | 674.00 | 677.00 | 3,385.00 | 26,751 |
| 2025-06-27 | 710.00 | 710.00 | 677.00 | 681.00 | 3,405.00 | 40,120 |
| 2025-06-26 | 716.00 | 724.00 | 694.00 | 709.00 | 3,545.00 | 66,028 |
| 2025-06-25 | 673.00 | 720.00 | 670.00 | 715.00 | 3,575.00 | 185,448 |
| 2025-06-24 | 662.00 | 677.00 | 662.00 | 670.00 | 3,350.00 | 49,467 |
| 2025-06-23 | 670.00 | 677.00 | 652.00 | 659.00 | 3,295.00 | 32,693 |
| 2025-06-20 | 666.00 | 677.00 | 658.00 | 674.00 | 3,370.00 | 35,731 |
| 2025-06-19 | 668.00 | 676.00 | 655.00 | 666.00 | 3,330.00 | 26,768 |
| 2025-06-18 | 661.00 | 680.00 | 661.00 | 668.00 | 3,340.00 | 16,289 |
| 2025-06-17 | 670.00 | 690.00 | 662.00 | 667.00 | 3,335.00 | 45,344 |
| 2025-06-16 | 680.00 | 680.00 | 665.00 | 674.00 | 3,370.00 | 25,225 |
| 2025-06-13 | 699.00 | 702.00 | 670.00 | 680.00 | 3,400.00 | 59,987 |
| 2025-06-12 | 706.00 | 709.00 | 695.00 | 698.00 | 3,490.00 | 37,760 |
| 2025-06-11 | 692.00 | 712.00 | 686.00 | 704.00 | 3,520.00 | 45,165 |
| 2025-06-10 | 688.00 | 693.00 | 677.00 | 686.00 | 3,430.00 | 17,260 |
| 2025-06-09 | 694.00 | 702.00 | 685.00 | 688.00 | 3,440.00 | 24,306 |
| 2025-06-05 | 678.00 | 698.00 | 671.00 | 693.00 | 3,465.00 | 25,590 |
| 2025-06-04 | 669.00 | 689.00 | 638.00 | 678.00 | 3,390.00 | 20,949 |
| 2025-06-02 | 670.00 | 690.00 | 654.00 | 667.00 | 3,335.00 | 29,610 |
| 2025-05-30 | 667.00 | 667.00 | 653.00 | 655.00 | 3,275.00 | 12,301 |
| 2025-05-29 | 660.00 | 668.00 | 659.00 | 667.00 | 3,335.00 | 17,583 |
| 2025-05-28 | 645.00 | 663.00 | 645.00 | 657.00 | 3,285.00 | 19,061 |
| 2025-05-27 | 645.00 | 650.00 | 638.00 | 640.00 | 3,200.00 | 25,272 |
| 2025-05-26 | 648.00 | 663.00 | 643.00 | 643.00 | 3,215.00 | 28,174 |
| 2025-05-23 | 650.00 | 660.00 | 643.00 | 648.00 | 3,240.00 | 29,069 |
| 2025-05-22 | 661.00 | 672.00 | 650.00 | 655.00 | 3,275.00 | 30,886 |
| 2025-05-21 | 668.00 | 682.00 | 665.00 | 666.00 | 3,330.00 | 34,408 |
| 2025-05-20 | 678.00 | 716.00 | 660.00 | 674.00 | 3,370.00 | 136,971 |
| 2025-05-19 | 695.00 | 695.00 | 666.00 | 675.00 | 3,375.00 | 36,123 |
| 2025-05-16 | 697.00 | 697.00 | 677.00 | 681.00 | 3,405.00 | 26,412 |
| 2025-05-15 | 708.00 | 710.00 | 695.00 | 697.00 | 3,485.00 | 16,248 |
| 2025-05-14 | 699.00 | 712.00 | 698.00 | 709.00 | 3,545.00 | 24,392 |
| 2025-05-13 | 704.00 | 706.00 | 691.00 | 696.00 | 3,480.00 | 33,464 |
| 2025-05-12 | 665.00 | 695.00 | 665.00 | 695.00 | 3,475.00 | 41,901 |
| 2025-05-09 | 687.00 | 688.00 | 665.00 | 665.00 | 3,325.00 | 43,376 |
| 2025-05-08 | 689.00 | 690.00 | 672.00 | 686.00 | 3,430.00 | 31,394 |
| 2025-05-07 | 697.00 | 697.00 | 677.00 | 680.00 | 3,400.00 | 42,055 |
| 2025-05-02 | 693.00 | 701.00 | 692.00 | 697.00 | 3,485.00 | 19,890 |
| 2025-04-30 | 713.00 | 713.00 | 695.00 | 696.00 | 3,480.00 | 29,132 |
| 2025-04-29 | 700.00 | 716.00 | 700.00 | 713.00 | 3,565.00 | 13,401 |
| 2025-04-28 | 740.00 | 740.00 | 703.00 | 703.00 | 3,515.00 | 52,623 |
| 2025-04-25 | 715.00 | 731.00 | 714.00 | 727.00 | 3,635.00 | 40,440 |
| 2025-04-24 | 712.00 | 717.00 | 701.00 | 708.00 | 3,540.00 | 25,813 |
| 2025-04-23 | 704.00 | 711.00 | 701.00 | 711.00 | 3,555.00 | 22,781 |
| 2025-04-22 | 696.00 | 707.00 | 691.00 | 700.00 | 3,500.00 | 29,759 |
| 2025-04-21 | 699.00 | 712.00 | 695.00 | 702.00 | 3,510.00 | 21,867 |
| 2025-04-18 | 699.00 | 704.00 | 689.00 | 702.00 | 3,510.00 | 11,480 |
| 2025-04-17 | 677.00 | 703.00 | 677.00 | 702.00 | 3,510.00 | 26,458 |
| 2025-04-16 | 705.00 | 709.00 | 687.00 | 689.00 | 3,445.00 | 38,234 |
| 2025-04-15 | 706.00 | 712.00 | 695.00 | 711.00 | 3,555.00 | 27,253 |
| 2025-04-14 | 695.00 | 716.00 | 687.00 | 704.00 | 3,520.00 | 43,235 |
| 2025-04-11 | 675.00 | 695.00 | 660.00 | 695.00 | 3,475.00 | 34,107 |
| 2025-04-10 | 679.00 | 715.00 | 650.00 | 684.00 | 3,420.00 | 110,864 |
| 2025-04-09 | 631.00 | 654.00 | 610.00 | 622.00 | 3,110.00 | 91,746 |
| 2025-04-08 | 667.00 | 681.00 | 659.00 | 661.00 | 3,305.00 | 41,680 |
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.