Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 934.00 | 957.00 | 925.00 | 943.00 | 4,715.00 | 98,220 |
| 2025-01-03 | 886.00 | 933.00 | 879.00 | 923.00 | 4,615.00 | 115,515 |
| 2025-01-02 | 862.00 | 894.00 | 845.00 | 894.00 | 4,470.00 | 75,628 |
| 2024-12-30 | 846.00 | 873.00 | 838.00 | 864.00 | 4,320.00 | 66,369 |
| 2024-12-27 | 870.00 | 901.00 | 858.00 | 863.00 | 4,315.00 | 128,736 |
| 2024-12-26 | 918.00 | 927.00 | 884.00 | 888.00 | 4,440.00 | 122,656 |
| 2024-12-24 | 947.00 | 993.00 | 905.00 | 910.00 | 4,550.00 | 424,682 |
| 2024-12-23 | 897.00 | 1,028.00 | 892.00 | 942.00 | 4,710.00 | 1,813,190 |
| 2024-12-20 | 967.00 | 967.00 | 863.00 | 872.00 | 4,360.00 | 294,680 |
| 2024-12-19 | 946.00 | 985.00 | 932.00 | 951.00 | 4,755.00 | 392,102 |
| 2024-12-18 | 1,021.00 | 1,099.00 | 964.00 | 980.00 | 4,900.00 | 2,456,636 |
| 2024-12-17 | 810.00 | 1,056.00 | 810.00 | 1,056.00 | 5,280.00 | 2,771,694 |
| 2024-12-16 | 800.00 | 821.00 | 799.00 | 813.00 | 4,065.00 | 65,866 |
| 2024-12-13 | 777.00 | 799.00 | 777.00 | 795.00 | 3,975.00 | 41,374 |
| 2024-12-12 | 790.00 | 797.00 | 768.00 | 794.00 | 3,970.00 | 48,580 |
| 2024-12-11 | 717.00 | 788.00 | 712.00 | 787.00 | 3,935.00 | 83,130 |
| 2024-12-10 | 657.00 | 721.00 | 657.00 | 717.00 | 3,585.00 | 76,017 |
| 2024-12-09 | 710.00 | 718.00 | 657.00 | 670.00 | 3,350.00 | 94,823 |
| 2024-12-06 | 720.00 | 734.00 | 679.00 | 726.00 | 3,630.00 | 135,589 |
| 2024-12-05 | 757.00 | 760.00 | 736.00 | 751.00 | 3,755.00 | 54,850 |
| 2024-12-04 | 750.00 | 774.00 | 747.00 | 750.00 | 3,750.00 | 51,887 |
| 2024-12-03 | 765.00 | 782.00 | 762.00 | 775.00 | 3,875.00 | 44,649 |
| 2024-12-02 | 786.00 | 814.00 | 769.00 | 773.00 | 3,865.00 | 54,618 |
| 2024-11-29 | 796.00 | 822.00 | 784.00 | 785.00 | 3,925.00 | 55,797 |
| 2024-11-28 | 810.00 | 818.00 | 802.00 | 805.00 | 4,025.00 | 23,591 |
| 2024-11-27 | 835.00 | 837.00 | 808.00 | 813.00 | 4,065.00 | 39,691 |
| 2024-11-26 | 826.00 | 838.00 | 824.00 | 835.00 | 4,175.00 | 22,032 |
| 2024-11-25 | 800.00 | 834.00 | 800.00 | 832.00 | 4,160.00 | 49,030 |
| 2024-11-22 | 806.00 | 831.00 | 806.00 | 808.00 | 4,040.00 | 25,915 |
| 2024-11-21 | 813.00 | 824.00 | 811.00 | 814.00 | 4,070.00 | 47,101 |
| 2024-11-20 | 829.00 | 839.00 | 818.00 | 823.00 | 4,115.00 | 34,211 |
| 2024-11-19 | 827.00 | 853.00 | 820.00 | 829.00 | 4,145.00 | 48,486 |
| 2024-11-18 | 837.00 | 859.00 | 825.00 | 835.00 | 4,175.00 | 38,267 |
| 2024-11-15 | 806.00 | 843.00 | 791.00 | 840.00 | 4,200.00 | 80,037 |
| 2024-11-14 | 836.00 | 855.00 | 817.00 | 818.00 | 4,090.00 | 58,522 |
| 2024-11-13 | 860.00 | 875.00 | 833.00 | 836.00 | 4,180.00 | 88,765 |
| 2024-11-12 | 905.00 | 920.00 | 870.00 | 875.00 | 4,375.00 | 99,315 |
| 2024-11-11 | 952.00 | 952.00 | 912.00 | 912.00 | 4,560.00 | 97,363 |
| 2024-11-08 | 945.00 | 985.00 | 944.00 | 952.00 | 4,760.00 | 45,834 |
| 2024-11-07 | 961.00 | 975.00 | 936.00 | 942.00 | 4,710.00 | 74,816 |
| 2024-11-06 | 986.00 | 997.00 | 961.00 | 961.00 | 4,805.00 | 56,602 |
| 2024-11-05 | 981.00 | 992.00 | 979.00 | 986.00 | 4,930.00 | 39,207 |
| 2024-11-04 | 960.00 | 1,003.00 | 953.00 | 980.00 | 4,900.00 | 102,303 |
| 2024-11-01 | 977.00 | 984.00 | 959.00 | 960.00 | 4,800.00 | 76,025 |
| 2024-10-31 | 976.00 | 1,005.00 | 964.00 | 987.00 | 4,935.00 | 67,204 |
| 2024-10-30 | 1,000.00 | 1,002.00 | 980.00 | 986.00 | 4,930.00 | 48,226 |
| 2024-10-29 | 991.00 | 1,000.00 | 972.00 | 995.00 | 4,975.00 | 63,530 |
| 2024-10-28 | 1,009.00 | 1,009.00 | 977.00 | 996.00 | 4,980.00 | 88,469 |
| 2024-10-25 | 991.00 | 1,051.00 | 991.00 | 1,000.00 | 5,000.00 | 219,291 |
| 2024-10-24 | 950.00 | 1,044.00 | 931.00 | 990.00 | 4,950.00 | 235,629 |
| 2024-10-23 | 939.00 | 966.00 | 936.00 | 959.00 | 4,795.00 | 70,374 |
| 2024-10-22 | 983.00 | 991.00 | 949.00 | 949.00 | 4,745.00 | 93,774 |
| 2024-10-21 | 976.00 | 1,000.00 | 970.00 | 992.00 | 4,960.00 | 45,111 |
| 2024-10-18 | 1,001.00 | 1,001.00 | 972.00 | 976.00 | 4,880.00 | 76,151 |
| 2024-10-17 | 992.00 | 1,001.00 | 988.00 | 1,000.00 | 5,000.00 | 47,470 |
| 2024-10-16 | 991.00 | 1,003.00 | 984.00 | 994.00 | 4,970.00 | 114,955 |
| 2024-10-15 | 1,027.00 | 1,036.00 | 1,001.00 | 1,003.00 | 5,015.00 | 94,663 |
| 2024-10-14 | 999.00 | 1,027.00 | 998.00 | 1,021.00 | 5,105.00 | 84,708 |
| 2024-10-11 | 1,001.00 | 1,020.00 | 1,001.00 | 1,003.00 | 5,015.00 | 45,518 |
| 2024-10-10 | 1,031.00 | 1,035.00 | 1,001.00 | 1,002.00 | 5,010.00 | 85,805 |
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.