Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,795.00 | 1,795.00 | 1,750.00 | 1,775.00 | 8,875.00 | 125,109 |
| 2022-07-25 | 1,740.00 | 1,800.00 | 1,720.00 | 1,770.00 | 8,850.00 | 227,774 |
| 2022-07-22 | 1,865.00 | 1,925.00 | 1,750.00 | 1,765.00 | 8,825.00 | 1,230,267 |
| 2022-07-21 | 1,675.00 | 1,760.00 | 1,650.00 | 1,750.00 | 8,750.00 | 506,459 |
| 2022-07-20 | 1,660.00 | 1,690.00 | 1,630.00 | 1,650.00 | 8,250.00 | 152,353 |
| 2022-07-19 | 1,630.00 | 1,630.00 | 1,590.00 | 1,625.00 | 8,125.00 | 114,473 |
| 2022-07-18 | 1,640.00 | 1,660.00 | 1,620.00 | 1,650.00 | 8,250.00 | 188,796 |
| 2022-07-15 | 1,540.00 | 1,665.00 | 1,540.00 | 1,625.00 | 8,125.00 | 456,026 |
| 2022-07-14 | 1,525.00 | 1,555.00 | 1,505.00 | 1,540.00 | 7,700.00 | 43,032 |
| 2022-07-13 | 1,540.00 | 1,545.00 | 1,495.00 | 1,530.00 | 7,650.00 | 84,617 |
| 2022-07-12 | 1,575.00 | 1,580.00 | 1,510.00 | 1,550.00 | 7,750.00 | 101,871 |
| 2022-07-11 | 1,635.00 | 1,635.00 | 1,585.00 | 1,595.00 | 7,975.00 | 103,678 |
| 2022-07-08 | 1,675.00 | 1,675.00 | 1,625.00 | 1,635.00 | 8,175.00 | 171,758 |
| 2022-07-07 | 1,585.00 | 1,810.00 | 1,565.00 | 1,655.00 | 8,275.00 | 735,111 |
| 2022-07-06 | 1,575.00 | 1,590.00 | 1,530.00 | 1,565.00 | 7,825.00 | 55,554 |
| 2022-07-05 | 1,545.00 | 1,590.00 | 1,530.00 | 1,580.00 | 7,900.00 | 74,952 |
| 2022-07-04 | 1,565.00 | 1,610.00 | 1,500.00 | 1,545.00 | 7,725.00 | 156,710 |
| 2022-07-01 | 1,575.00 | 1,605.00 | 1,525.00 | 1,565.00 | 7,825.00 | 94,614 |
| 2022-06-30 | 1,660.00 | 1,660.00 | 1,565.00 | 1,575.00 | 7,875.00 | 136,774 |
| 2022-06-29 | 1,595.00 | 1,680.00 | 1,590.00 | 1,660.00 | 8,300.00 | 111,862 |
| 2022-06-28 | 1,630.00 | 1,655.00 | 1,600.00 | 1,640.00 | 8,200.00 | 79,618 |
| 2022-06-27 | 1,590.00 | 1,645.00 | 1,555.00 | 1,635.00 | 8,175.00 | 189,029 |
| 2022-06-24 | 1,490.00 | 1,570.00 | 1,490.00 | 1,560.00 | 7,800.00 | 127,627 |
| 2022-06-23 | 1,520.00 | 1,600.00 | 1,470.00 | 1,490.00 | 7,450.00 | 273,233 |
| 2022-06-22 | 1,715.00 | 1,720.00 | 1,540.00 | 1,540.00 | 7,700.00 | 320,729 |
| 2022-06-21 | 1,625.00 | 1,700.00 | 1,625.00 | 1,700.00 | 8,500.00 | 196,170 |
| 2022-06-20 | 1,750.00 | 1,750.00 | 1,580.00 | 1,645.00 | 8,225.00 | 415,574 |
| 2022-06-17 | 1,725.00 | 1,770.00 | 1,695.00 | 1,750.00 | 8,750.00 | 173,936 |
| 2022-06-16 | 1,905.00 | 1,925.00 | 1,795.00 | 1,795.00 | 8,975.00 | 183,423 |
| 2022-06-15 | 1,850.00 | 1,885.00 | 1,765.00 | 1,880.00 | 9,400.00 | 222,799 |
| 2022-06-14 | 1,810.00 | 1,880.00 | 1,805.00 | 1,860.00 | 9,300.00 | 182,781 |
| 2022-06-13 | 1,920.00 | 1,970.00 | 1,860.00 | 1,895.00 | 9,475.00 | 336,644 |
| 2022-06-10 | 2,020.00 | 2,055.00 | 1,985.00 | 2,000.00 | 10,000.00 | 123,352 |
| 2022-06-09 | 2,100.00 | 2,100.00 | 2,010.00 | 2,040.00 | 10,200.00 | 118,990 |
| 2022-06-08 | 2,125.00 | 2,145.00 | 2,090.00 | 2,105.00 | 10,525.00 | 98,962 |
| 2022-06-07 | 2,185.00 | 2,200.00 | 2,075.00 | 2,105.00 | 10,525.00 | 129,413 |
| 2022-06-03 | 2,175.00 | 2,195.00 | 2,160.00 | 2,185.00 | 10,925.00 | 123,141 |
| 2022-06-02 | 2,165.00 | 2,190.00 | 2,150.00 | 2,170.00 | 10,850.00 | 75,683 |
| 2022-05-31 | 2,150.00 | 2,230.00 | 2,135.00 | 2,170.00 | 10,850.00 | 363,963 |
| 2022-05-30 | 2,165.00 | 2,170.00 | 2,120.00 | 2,130.00 | 10,650.00 | 136,726 |
| 2022-05-27 | 2,200.00 | 2,230.00 | 2,125.00 | 2,140.00 | 10,700.00 | 245,753 |
| 2022-05-26 | 2,220.00 | 2,260.00 | 2,145.00 | 2,170.00 | 10,850.00 | 220,069 |
| 2022-05-25 | 2,290.00 | 2,330.00 | 2,210.00 | 2,225.00 | 11,125.00 | 319,680 |
| 2022-05-24 | 2,260.00 | 2,400.00 | 2,190.00 | 2,275.00 | 11,375.00 | 1,328,314 |
| 2022-05-23 | 2,250.00 | 2,275.00 | 2,215.00 | 2,250.00 | 11,250.00 | 126,806 |
| 2022-05-20 | 2,285.00 | 2,310.00 | 2,245.00 | 2,250.00 | 11,250.00 | 177,507 |
| 2022-05-19 | 2,155.00 | 2,315.00 | 2,140.00 | 2,275.00 | 11,375.00 | 381,094 |
| 2022-05-18 | 2,285.00 | 2,300.00 | 2,195.00 | 2,235.00 | 11,175.00 | 558,291 |
| 2022-05-17 | 2,285.00 | 2,295.00 | 2,125.00 | 2,245.00 | 11,225.00 | 1,064,445 |
| 2022-05-16 | 2,415.00 | 2,435.00 | 2,370.00 | 2,380.00 | 11,900.00 | 133,153 |
| 2022-05-13 | 2,320.00 | 2,400.00 | 2,300.00 | 2,375.00 | 11,875.00 | 121,874 |
| 2022-05-12 | 2,335.00 | 2,360.00 | 2,270.00 | 2,275.00 | 11,375.00 | 150,270 |
| 2022-05-11 | 2,400.00 | 2,415.00 | 2,340.00 | 2,385.00 | 11,925.00 | 125,168 |
| 2022-05-10 | 2,370.00 | 2,415.00 | 2,290.00 | 2,395.00 | 11,975.00 | 160,674 |
| 2022-05-09 | 2,505.00 | 2,525.00 | 2,390.00 | 2,405.00 | 12,025.00 | 232,797 |
| 2022-05-06 | 2,530.00 | 2,565.00 | 2,490.00 | 2,555.00 | 12,775.00 | 107,961 |
| 2022-05-04 | 2,625.00 | 2,625.00 | 2,550.00 | 2,570.00 | 12,850.00 | 171,493 |
| 2022-05-03 | 2,615.00 | 2,640.00 | 2,575.00 | 2,590.00 | 12,950.00 | 223,139 |
| 2022-05-02 | 2,510.00 | 2,610.00 | 2,480.00 | 2,610.00 | 13,050.00 | 167,544 |
| 2022-04-29 | 2,565.00 | 2,585.00 | 2,525.00 | 2,565.00 | 12,825.00 | 142,283 |
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.