Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 697.00 | 697.00 | 656.00 | 658.00 | 3,290.00 | 88,171 |
| 2025-04-04 | 679.00 | 717.00 | 679.00 | 703.00 | 3,515.00 | 57,618 |
| 2025-04-03 | 705.00 | 714.00 | 691.00 | 705.00 | 3,525.00 | 34,237 |
| 2025-04-02 | 723.00 | 730.00 | 707.00 | 712.00 | 3,560.00 | 34,437 |
| 2025-04-01 | 707.00 | 734.00 | 707.00 | 730.00 | 3,650.00 | 36,096 |
| 2025-03-31 | 729.00 | 730.00 | 707.00 | 707.00 | 3,535.00 | 43,948 |
| 2025-03-28 | 756.00 | 757.00 | 733.00 | 738.00 | 3,690.00 | 48,236 |
| 2025-03-27 | 761.00 | 768.00 | 754.00 | 757.00 | 3,785.00 | 25,990 |
| 2025-03-26 | 758.00 | 778.00 | 749.00 | 768.00 | 3,840.00 | 34,428 |
| 2025-03-25 | 791.00 | 797.00 | 756.00 | 761.00 | 3,805.00 | 64,977 |
| 2025-03-24 | 790.00 | 793.00 | 780.00 | 787.00 | 3,935.00 | 24,101 |
| 2025-03-21 | 800.00 | 805.00 | 785.00 | 791.00 | 3,955.00 | 43,919 |
| 2025-03-20 | 805.00 | 809.00 | 797.00 | 799.00 | 3,995.00 | 28,469 |
| 2025-03-19 | 804.00 | 810.00 | 796.00 | 804.00 | 4,020.00 | 62,079 |
| 2025-03-18 | 820.00 | 828.00 | 800.00 | 804.00 | 4,020.00 | 51,945 |
| 2025-03-17 | 814.00 | 829.00 | 813.00 | 819.00 | 4,095.00 | 68,135 |
| 2025-03-14 | 798.00 | 817.00 | 795.00 | 813.00 | 4,065.00 | 30,531 |
| 2025-03-13 | 818.00 | 818.00 | 798.00 | 798.00 | 3,990.00 | 37,177 |
| 2025-03-12 | 788.00 | 814.00 | 782.00 | 807.00 | 4,035.00 | 31,285 |
| 2025-03-11 | 799.00 | 799.00 | 775.00 | 788.00 | 3,940.00 | 60,992 |
| 2025-03-10 | 816.00 | 820.00 | 804.00 | 815.00 | 4,075.00 | 13,651 |
| 2025-03-07 | 804.00 | 883.00 | 795.00 | 816.00 | 4,080.00 | 128,926 |
| 2025-03-06 | 827.00 | 835.00 | 801.00 | 802.00 | 4,010.00 | 70,326 |
| 2025-03-05 | 821.00 | 831.00 | 816.00 | 827.00 | 4,135.00 | 23,818 |
| 2025-03-04 | 842.00 | 842.00 | 807.00 | 822.00 | 4,110.00 | 43,254 |
| 2025-02-28 | 815.00 | 889.00 | 815.00 | 843.00 | 4,215.00 | 78,207 |
| 2025-02-27 | 900.00 | 900.00 | 871.00 | 879.00 | 4,395.00 | 57,121 |
| 2025-02-26 | 901.00 | 902.00 | 883.00 | 891.00 | 4,455.00 | 21,598 |
| 2025-02-25 | 887.00 | 902.00 | 886.00 | 893.00 | 4,465.00 | 39,855 |
| 2025-02-24 | 903.00 | 911.00 | 882.00 | 897.00 | 4,485.00 | 51,715 |
| 2025-02-21 | 929.00 | 929.00 | 910.00 | 916.00 | 4,580.00 | 43,769 |
| 2025-02-20 | 937.00 | 939.00 | 907.00 | 919.00 | 4,595.00 | 93,111 |
| 2025-02-19 | 936.00 | 945.00 | 930.00 | 937.00 | 4,685.00 | 143,952 |
| 2025-02-18 | 899.00 | 1,038.00 | 890.00 | 932.00 | 4,660.00 | 805,750 |
| 2025-02-17 | 898.00 | 924.00 | 892.00 | 899.00 | 4,495.00 | 63,772 |
| 2025-02-14 | 874.00 | 940.00 | 874.00 | 900.00 | 4,500.00 | 281,295 |
| 2025-02-13 | 851.00 | 873.00 | 840.00 | 871.00 | 4,355.00 | 53,202 |
| 2025-02-12 | 842.00 | 864.00 | 842.00 | 846.00 | 4,230.00 | 57,469 |
| 2025-02-11 | 873.00 | 887.00 | 859.00 | 862.00 | 4,310.00 | 38,585 |
| 2025-02-10 | 851.00 | 884.00 | 830.00 | 878.00 | 4,390.00 | 52,519 |
| 2025-02-07 | 833.00 | 892.00 | 832.00 | 858.00 | 4,290.00 | 105,058 |
| 2025-02-06 | 832.00 | 841.00 | 825.00 | 841.00 | 4,205.00 | 40,270 |
| 2025-02-05 | 814.00 | 834.00 | 814.00 | 831.00 | 4,155.00 | 27,478 |
| 2025-02-04 | 804.00 | 832.00 | 804.00 | 817.00 | 4,085.00 | 45,477 |
| 2025-02-03 | 806.00 | 817.00 | 791.00 | 804.00 | 4,020.00 | 52,049 |
| 2025-01-31 | 871.00 | 881.00 | 821.00 | 828.00 | 4,140.00 | 143,184 |
| 2025-01-24 | 880.00 | 902.00 | 880.00 | 884.00 | 4,420.00 | 35,598 |
| 2025-01-23 | 891.00 | 902.00 | 881.00 | 885.00 | 4,425.00 | 70,433 |
| 2025-01-22 | 899.00 | 909.00 | 887.00 | 902.00 | 4,510.00 | 72,209 |
| 2025-01-21 | 936.00 | 936.00 | 880.00 | 894.00 | 4,470.00 | 105,495 |
| 2025-01-20 | 900.00 | 938.00 | 887.00 | 915.00 | 4,575.00 | 119,850 |
| 2025-01-17 | 886.00 | 909.00 | 879.00 | 900.00 | 4,500.00 | 33,878 |
| 2025-01-16 | 888.00 | 909.00 | 888.00 | 894.00 | 4,470.00 | 36,702 |
| 2025-01-15 | 900.00 | 918.00 | 879.00 | 880.00 | 4,400.00 | 43,523 |
| 2025-01-14 | 890.00 | 909.00 | 888.00 | 896.00 | 4,480.00 | 43,106 |
| 2025-01-13 | 913.00 | 913.00 | 892.00 | 894.00 | 4,470.00 | 65,984 |
| 2025-01-10 | 921.00 | 928.00 | 912.00 | 915.00 | 4,575.00 | 30,677 |
| 2025-01-09 | 946.00 | 946.00 | 912.00 | 922.00 | 4,610.00 | 52,090 |
| 2025-01-08 | 921.00 | 945.00 | 913.00 | 944.00 | 4,720.00 | 76,007 |
| 2025-01-07 | 958.00 | 959.00 | 919.00 | 930.00 | 4,650.00 | 96,718 |
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.