Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,052.00 | 1,058.00 | 1,020.00 | 1,020.00 | 5,100.00 | 97,803 |
| 2024-10-07 | 1,045.00 | 1,064.00 | 1,025.00 | 1,056.00 | 5,280.00 | 80,379 |
| 2024-10-04 | 1,035.00 | 1,058.00 | 1,026.00 | 1,029.00 | 5,145.00 | 131,894 |
| 2024-10-02 | 1,040.00 | 1,057.00 | 1,021.00 | 1,035.00 | 5,175.00 | 105,432 |
| 2024-09-30 | 1,097.00 | 1,097.00 | 1,059.00 | 1,063.00 | 5,315.00 | 147,052 |
| 2024-09-27 | 1,130.00 | 1,148.00 | 1,094.00 | 1,101.00 | 5,505.00 | 375,165 |
| 2024-09-26 | 1,085.00 | 1,232.00 | 1,079.00 | 1,148.00 | 5,740.00 | 2,790,770 |
| 2024-09-25 | 1,061.00 | 1,079.00 | 1,050.00 | 1,055.00 | 5,275.00 | 155,460 |
| 2024-09-24 | 1,043.00 | 1,147.00 | 1,041.00 | 1,066.00 | 5,330.00 | 607,467 |
| 2024-09-23 | 1,082.00 | 1,082.00 | 1,042.00 | 1,056.00 | 5,280.00 | 169,580 |
| 2024-09-20 | 1,110.00 | 1,200.00 | 1,051.00 | 1,056.00 | 5,280.00 | 1,202,259 |
| 2024-09-19 | 1,015.00 | 1,204.00 | 987.00 | 1,109.00 | 5,545.00 | 3,127,610 |
| 2024-09-13 | 974.00 | 1,147.00 | 966.00 | 1,013.00 | 5,065.00 | 2,041,514 |
| 2024-09-12 | 922.00 | 985.00 | 922.00 | 974.00 | 4,870.00 | 107,217 |
| 2024-09-11 | 927.00 | 944.00 | 905.00 | 905.00 | 4,525.00 | 41,414 |
| 2024-09-10 | 952.00 | 965.00 | 925.00 | 926.00 | 4,630.00 | 49,331 |
| 2024-09-09 | 911.00 | 954.00 | 898.00 | 949.00 | 4,745.00 | 52,133 |
| 2024-09-06 | 944.00 | 957.00 | 915.00 | 928.00 | 4,640.00 | 61,377 |
| 2024-09-05 | 960.00 | 983.00 | 946.00 | 954.00 | 4,770.00 | 66,620 |
| 2024-09-04 | 980.00 | 990.00 | 951.00 | 962.00 | 4,810.00 | 136,896 |
| 2024-09-03 | 1,006.00 | 1,048.00 | 1,002.00 | 1,005.00 | 5,025.00 | 97,480 |
| 2024-09-02 | 1,021.00 | 1,021.00 | 1,003.00 | 1,006.00 | 5,030.00 | 43,532 |
| 2024-08-30 | 1,016.00 | 1,030.00 | 1,009.00 | 1,021.00 | 5,105.00 | 30,913 |
| 2024-08-29 | 1,028.00 | 1,030.00 | 1,010.00 | 1,016.00 | 5,080.00 | 38,370 |
| 2024-08-28 | 1,033.00 | 1,048.00 | 1,027.00 | 1,043.00 | 5,215.00 | 25,498 |
| 2024-08-27 | 1,029.00 | 1,058.00 | 1,021.00 | 1,043.00 | 5,215.00 | 49,323 |
| 2024-08-26 | 1,062.00 | 1,075.00 | 1,035.00 | 1,040.00 | 5,200.00 | 41,639 |
| 2024-08-23 | 1,072.00 | 1,072.00 | 1,050.00 | 1,060.00 | 5,300.00 | 55,868 |
| 2024-08-22 | 1,099.00 | 1,111.00 | 1,070.00 | 1,082.00 | 5,410.00 | 52,042 |
| 2024-08-21 | 1,119.00 | 1,119.00 | 1,080.00 | 1,110.00 | 5,550.00 | 50,935 |
| 2024-08-20 | 1,074.00 | 1,130.00 | 1,074.00 | 1,115.00 | 5,575.00 | 68,340 |
| 2024-08-19 | 1,105.00 | 1,113.00 | 1,062.00 | 1,070.00 | 5,350.00 | 62,358 |
| 2024-08-16 | 1,132.00 | 1,141.00 | 1,092.00 | 1,103.00 | 5,515.00 | 161,556 |
| 2024-08-14 | 1,119.00 | 1,127.00 | 1,103.00 | 1,109.00 | 5,545.00 | 75,933 |
| 2024-08-13 | 1,050.00 | 1,124.00 | 1,048.00 | 1,097.00 | 5,485.00 | 222,648 |
| 2024-08-12 | 1,046.00 | 1,135.00 | 1,046.00 | 1,057.00 | 5,285.00 | 465,653 |
| 2024-08-09 | 1,032.00 | 1,090.00 | 1,032.00 | 1,043.00 | 5,215.00 | 173,210 |
| 2024-08-08 | 966.00 | 1,019.00 | 966.00 | 1,016.00 | 5,080.00 | 130,564 |
| 2024-08-07 | 1,012.00 | 1,017.00 | 995.00 | 1,001.00 | 5,005.00 | 163,032 |
| 2024-08-06 | 875.00 | 1,016.00 | 875.00 | 1,012.00 | 5,060.00 | 419,224 |
| 2024-08-05 | 1,084.00 | 1,134.00 | 802.00 | 883.00 | 4,415.00 | 397,114 |
| 2024-08-02 | 1,133.00 | 1,168.00 | 1,096.00 | 1,104.00 | 5,520.00 | 116,513 |
| 2024-08-01 | 1,168.00 | 1,214.00 | 1,167.00 | 1,169.00 | 5,845.00 | 84,843 |
| 2024-07-31 | 1,120.00 | 1,146.00 | 1,119.00 | 1,146.00 | 5,730.00 | 67,945 |
| 2024-07-30 | 1,160.00 | 1,160.00 | 1,130.00 | 1,131.00 | 5,655.00 | 75,490 |
| 2024-07-29 | 1,146.00 | 1,163.00 | 1,145.00 | 1,160.00 | 5,800.00 | 51,224 |
| 2024-07-26 | 1,154.00 | 1,176.00 | 1,143.00 | 1,146.00 | 5,730.00 | 60,572 |
| 2024-07-25 | 1,130.00 | 1,175.00 | 1,130.00 | 1,160.00 | 5,800.00 | 117,520 |
| 2024-07-24 | 1,200.00 | 1,207.00 | 1,169.00 | 1,170.00 | 5,850.00 | 63,988 |
| 2024-07-23 | 1,189.00 | 1,219.00 | 1,182.00 | 1,191.00 | 5,955.00 | 86,265 |
| 2024-07-22 | 1,216.00 | 1,224.00 | 1,179.00 | 1,181.00 | 5,905.00 | 118,028 |
| 2024-07-19 | 1,234.00 | 1,244.00 | 1,215.00 | 1,220.00 | 6,100.00 | 61,764 |
| 2024-07-18 | 1,240.00 | 1,253.00 | 1,209.00 | 1,237.00 | 6,185.00 | 118,609 |
| 2024-07-17 | 1,282.00 | 1,284.00 | 1,255.00 | 1,256.00 | 6,280.00 | 148,095 |
| 2024-07-16 | 1,314.00 | 1,314.00 | 1,282.00 | 1,289.00 | 6,445.00 | 101,383 |
| 2024-07-15 | 1,295.00 | 1,315.00 | 1,290.00 | 1,314.00 | 6,570.00 | 105,788 |
| 2024-07-12 | 1,300.00 | 1,340.00 | 1,285.00 | 1,306.00 | 6,530.00 | 85,966 |
| 2024-07-11 | 1,340.00 | 1,358.00 | 1,325.00 | 1,326.00 | 6,630.00 | 73,308 |
| 2024-07-10 | 1,348.00 | 1,348.00 | 1,310.00 | 1,321.00 | 6,605.00 | 87,670 |
| 2024-07-09 | 1,332.00 | 1,365.00 | 1,332.00 | 1,347.00 | 6,735.00 | 114,203 |
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.