Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 2,570.00 | 2,580.00 | 2,470.00 | 2,540.00 | 12,700.00 | 169,229 |
| 2022-04-27 | 2,460.00 | 2,555.00 | 2,380.00 | 2,550.00 | 12,750.00 | 272,292 |
| 2022-04-26 | 2,510.00 | 2,580.00 | 2,485.00 | 2,540.00 | 12,700.00 | 146,286 |
| 2022-04-25 | 2,580.00 | 2,600.00 | 2,475.00 | 2,475.00 | 12,375.00 | 285,135 |
| 2022-04-22 | 2,600.00 | 2,680.00 | 2,590.00 | 2,655.00 | 13,275.00 | 175,582 |
| 2022-04-21 | 2,570.00 | 2,645.00 | 2,565.00 | 2,640.00 | 13,200.00 | 188,497 |
| 2022-04-20 | 2,625.00 | 2,630.00 | 2,545.00 | 2,600.00 | 13,000.00 | 331,973 |
| 2022-04-19 | 2,585.00 | 2,675.00 | 2,540.00 | 2,590.00 | 12,950.00 | 474,122 |
| 2022-04-18 | 2,750.00 | 2,760.00 | 2,525.00 | 2,600.00 | 13,000.00 | 1,027,085 |
| 2022-04-15 | 2,585.00 | 2,800.00 | 2,585.00 | 2,790.00 | 13,950.00 | 1,196,689 |
| 2022-04-14 | 2,520.00 | 2,660.00 | 2,495.00 | 2,620.00 | 13,100.00 | 949,473 |
| 2022-04-13 | 2,425.00 | 2,520.00 | 2,365.00 | 2,510.00 | 12,550.00 | 662,593 |
| 2022-04-12 | 2,330.00 | 2,440.00 | 2,290.00 | 2,420.00 | 12,100.00 | 515,912 |
| 2022-04-11 | 2,300.00 | 2,375.00 | 2,280.00 | 2,345.00 | 11,725.00 | 208,375 |
| 2022-04-08 | 2,235.00 | 2,335.00 | 2,205.00 | 2,335.00 | 11,675.00 | 241,207 |
| 2022-04-07 | 2,175.00 | 2,235.00 | 2,150.00 | 2,220.00 | 11,100.00 | 124,705 |
| 2022-04-06 | 2,220.00 | 2,260.00 | 2,190.00 | 2,210.00 | 11,050.00 | 102,773 |
| 2022-04-05 | 2,270.00 | 2,270.00 | 2,235.00 | 2,250.00 | 11,250.00 | 74,911 |
| 2022-04-04 | 2,225.00 | 2,265.00 | 2,180.00 | 2,260.00 | 11,300.00 | 124,510 |
| 2022-04-01 | 2,280.00 | 2,280.00 | 2,225.00 | 2,225.00 | 11,125.00 | 215,915 |
| 2022-03-31 | 2,350.00 | 2,370.00 | 2,265.00 | 2,305.00 | 11,525.00 | 258,614 |
| 2022-03-30 | 2,390.00 | 2,395.00 | 2,305.00 | 2,360.00 | 11,800.00 | 398,792 |
| 2022-03-29 | 2,300.00 | 2,385.00 | 2,245.00 | 2,325.00 | 11,625.00 | 651,122 |
| 2022-03-28 | 2,300.00 | 2,325.00 | 2,265.00 | 2,305.00 | 11,525.00 | 132,959 |
| 2022-03-25 | 2,355.00 | 2,355.00 | 2,285.00 | 2,300.00 | 11,500.00 | 165,867 |
| 2022-03-24 | 2,245.00 | 2,355.00 | 2,225.00 | 2,325.00 | 11,625.00 | 266,251 |
| 2022-03-23 | 2,300.00 | 2,300.00 | 2,245.00 | 2,255.00 | 11,275.00 | 124,532 |
| 2022-03-22 | 2,245.00 | 2,300.00 | 2,210.00 | 2,295.00 | 11,475.00 | 131,503 |
| 2022-03-21 | 2,275.00 | 2,305.00 | 2,240.00 | 2,255.00 | 11,275.00 | 158,919 |
| 2022-03-18 | 2,225.00 | 2,260.00 | 2,210.00 | 2,255.00 | 11,275.00 | 168,690 |
| 2022-03-17 | 2,210.00 | 2,255.00 | 2,170.00 | 2,220.00 | 11,100.00 | 216,625 |
| 2022-03-16 | 2,165.00 | 2,185.00 | 2,105.00 | 2,160.00 | 10,800.00 | 125,973 |
| 2022-03-15 | 2,120.00 | 2,125.00 | 2,075.00 | 2,120.00 | 10,600.00 | 101,604 |
| 2022-03-14 | 2,165.00 | 2,165.00 | 2,090.00 | 2,120.00 | 10,600.00 | 153,605 |
| 2022-03-11 | 2,170.00 | 2,180.00 | 2,105.00 | 2,165.00 | 10,825.00 | 175,662 |
| 2022-03-10 | 2,190.00 | 2,195.00 | 2,135.00 | 2,170.00 | 10,850.00 | 175,110 |
| 2022-03-08 | 2,100.00 | 2,160.00 | 2,030.00 | 2,125.00 | 10,625.00 | 328,260 |
| 2022-03-07 | 2,210.00 | 2,235.00 | 2,125.00 | 2,145.00 | 10,725.00 | 332,977 |
| 2022-03-04 | 2,310.00 | 2,320.00 | 2,240.00 | 2,260.00 | 11,300.00 | 379,043 |
| 2022-03-03 | 2,375.00 | 2,420.00 | 2,315.00 | 2,340.00 | 11,700.00 | 480,962 |
| 2022-03-02 | 2,370.00 | 2,390.00 | 2,315.00 | 2,340.00 | 11,700.00 | 316,919 |
| 2022-02-28 | 2,425.00 | 2,450.00 | 2,325.00 | 2,390.00 | 11,950.00 | 513,216 |
| 2022-02-25 | 2,375.00 | 2,465.00 | 2,350.00 | 2,460.00 | 12,300.00 | 706,392 |
| 2022-02-24 | 2,390.00 | 2,425.00 | 2,290.00 | 2,305.00 | 11,525.00 | 547,544 |
| 2022-02-23 | 2,435.00 | 2,520.00 | 2,380.00 | 2,435.00 | 12,175.00 | 1,269,964 |
| 2022-02-22 | 2,200.00 | 2,435.00 | 2,195.00 | 2,430.00 | 12,150.00 | 1,415,877 |
| 2022-02-21 | 2,230.00 | 2,260.00 | 2,195.00 | 2,245.00 | 11,225.00 | 249,899 |
| 2022-02-18 | 2,165.00 | 2,305.00 | 2,165.00 | 2,285.00 | 11,425.00 | 242,003 |
| 2022-02-17 | 2,240.00 | 2,285.00 | 2,180.00 | 2,215.00 | 11,075.00 | 285,384 |
| 2022-02-16 | 2,255.00 | 2,285.00 | 2,205.00 | 2,270.00 | 11,350.00 | 255,947 |
| 2022-02-15 | 2,155.00 | 2,280.00 | 2,130.00 | 2,185.00 | 10,925.00 | 305,835 |
| 2022-02-14 | 2,145.00 | 2,215.00 | 2,135.00 | 2,155.00 | 10,775.00 | 244,280 |
| 2022-02-11 | 2,300.00 | 2,355.00 | 2,200.00 | 2,200.00 | 11,000.00 | 467,841 |
| 2022-02-10 | 2,260.00 | 2,360.00 | 2,200.00 | 2,320.00 | 11,600.00 | 405,710 |
| 2022-02-09 | 2,215.00 | 2,275.00 | 2,205.00 | 2,235.00 | 11,175.00 | 211,984 |
| 2022-02-08 | 2,240.00 | 2,260.00 | 2,120.00 | 2,170.00 | 10,850.00 | 342,386 |
| 2022-02-07 | 2,335.00 | 2,350.00 | 2,230.00 | 2,250.00 | 11,250.00 | 303,654 |
| 2022-02-04 | 2,315.00 | 2,395.00 | 2,310.00 | 2,350.00 | 11,750.00 | 257,051 |
| 2022-02-03 | 2,335.00 | 2,450.00 | 2,295.00 | 2,340.00 | 11,700.00 | 615,196 |
| 2022-01-28 | 2,125.00 | 2,320.00 | 2,120.00 | 2,255.00 | 11,275.00 | 885,689 |
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.