Signetics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 2,130.00 | 2,200.00 | 2,040.00 | 2,075.00 | 10,375.00 | 366,092 |
| 2022-01-26 | 2,195.00 | 2,220.00 | 2,130.00 | 2,130.00 | 10,650.00 | 257,624 |
| 2022-01-25 | 2,255.00 | 2,285.00 | 2,125.00 | 2,195.00 | 10,975.00 | 525,509 |
| 2022-01-24 | 2,240.00 | 2,310.00 | 2,185.00 | 2,250.00 | 11,250.00 | 645,061 |
| 2022-01-21 | 2,485.00 | 2,510.00 | 2,240.00 | 2,285.00 | 11,425.00 | 948,271 |
| 2022-01-20 | 2,495.00 | 2,550.00 | 2,440.00 | 2,530.00 | 12,650.00 | 377,075 |
| 2022-01-19 | 2,635.00 | 2,640.00 | 2,485.00 | 2,495.00 | 12,475.00 | 712,934 |
| 2022-01-18 | 2,590.00 | 2,745.00 | 2,500.00 | 2,665.00 | 13,325.00 | 891,972 |
| 2022-01-17 | 2,645.00 | 2,680.00 | 2,550.00 | 2,605.00 | 13,025.00 | 436,620 |
| 2022-01-14 | 2,650.00 | 2,680.00 | 2,535.00 | 2,645.00 | 13,225.00 | 993,625 |
| 2022-01-13 | 2,510.00 | 2,645.00 | 2,475.00 | 2,630.00 | 13,150.00 | 1,441,758 |
| 2022-01-12 | 2,465.00 | 2,510.00 | 2,425.00 | 2,485.00 | 12,425.00 | 306,800 |
| 2022-01-11 | 2,450.00 | 2,550.00 | 2,375.00 | 2,460.00 | 12,300.00 | 515,643 |
| 2022-01-10 | 2,600.00 | 2,610.00 | 2,430.00 | 2,455.00 | 12,275.00 | 715,065 |
| 2022-01-07 | 2,525.00 | 2,665.00 | 2,470.00 | 2,580.00 | 12,900.00 | 1,058,798 |
| 2022-01-06 | 2,280.00 | 2,725.00 | 2,275.00 | 2,515.00 | 12,575.00 | 3,066,796 |
| 2022-01-05 | 2,510.00 | 2,510.00 | 2,355.00 | 2,375.00 | 11,875.00 | 847,597 |
| 2022-01-04 | 2,520.00 | 2,590.00 | 2,430.00 | 2,545.00 | 12,725.00 | 892,541 |
| 2022-01-03 | 2,560.00 | 2,800.00 | 2,370.00 | 2,540.00 | 12,700.00 | 1,944,709 |
| 2021-12-30 | 2,375.00 | 2,575.00 | 2,355.00 | 2,520.00 | 12,600.00 | 1,508,202 |
| 2021-12-29 | 2,185.00 | 2,420.00 | 2,140.00 | 2,400.00 | 12,000.00 | 2,969,524 |
| 2021-12-28 | 2,145.00 | 2,245.00 | 2,060.00 | 2,180.00 | 10,900.00 | 2,336,742 |
| 2021-12-27 | 2,060.00 | 2,200.00 | 2,020.00 | 2,085.00 | 10,425.00 | 2,651,010 |
| 2021-12-24 | 1,880.00 | 2,070.00 | 1,835.00 | 2,040.00 | 10,200.00 | 4,443,562 |
| 2021-12-23 | 1,715.00 | 1,815.00 | 1,710.00 | 1,805.00 | 9,025.00 | 566,179 |
| 2021-12-22 | 1,725.00 | 1,790.00 | 1,700.00 | 1,700.00 | 8,500.00 | 501,076 |
| 2021-12-21 | 1,670.00 | 1,705.00 | 1,645.00 | 1,695.00 | 8,475.00 | 132,821 |
| 2021-12-20 | 1,685.00 | 1,690.00 | 1,650.00 | 1,660.00 | 8,300.00 | 93,980 |
| 2021-12-17 | 1,670.00 | 1,710.00 | 1,665.00 | 1,680.00 | 8,400.00 | 121,804 |
| 2021-12-16 | 1,730.00 | 1,740.00 | 1,695.00 | 1,695.00 | 8,475.00 | 120,151 |
| 2021-12-15 | 1,700.00 | 1,720.00 | 1,660.00 | 1,690.00 | 8,450.00 | 209,970 |
| 2021-12-14 | 1,725.00 | 1,730.00 | 1,690.00 | 1,705.00 | 8,525.00 | 139,672 |
| 2021-12-13 | 1,770.00 | 1,790.00 | 1,740.00 | 1,740.00 | 8,700.00 | 115,748 |
| 2021-12-10 | 1,730.00 | 1,770.00 | 1,725.00 | 1,750.00 | 8,750.00 | 147,710 |
| 2021-12-09 | 1,780.00 | 1,815.00 | 1,755.00 | 1,755.00 | 8,775.00 | 331,296 |
| 2021-12-08 | 1,820.00 | 1,825.00 | 1,755.00 | 1,770.00 | 8,850.00 | 360,477 |
| 2021-12-07 | 1,760.00 | 1,845.00 | 1,755.00 | 1,795.00 | 8,975.00 | 419,629 |
| 2021-12-06 | 1,705.00 | 1,785.00 | 1,680.00 | 1,760.00 | 8,800.00 | 251,935 |
| 2021-12-03 | 1,720.00 | 1,770.00 | 1,660.00 | 1,725.00 | 8,625.00 | 412,391 |
| 2021-12-02 | 1,630.00 | 1,755.00 | 1,615.00 | 1,715.00 | 8,575.00 | 469,140 |
| 2021-12-01 | 1,560.00 | 1,690.00 | 1,520.00 | 1,675.00 | 8,375.00 | 431,689 |
| 2021-11-30 | 1,710.00 | 1,740.00 | 1,550.00 | 1,560.00 | 7,800.00 | 602,722 |
| 2021-11-29 | 1,670.00 | 1,735.00 | 1,650.00 | 1,680.00 | 8,400.00 | 491,401 |
| 2021-11-26 | 1,815.00 | 1,840.00 | 1,720.00 | 1,755.00 | 8,775.00 | 458,669 |
| 2021-11-25 | 1,980.00 | 1,990.00 | 1,810.00 | 1,825.00 | 9,125.00 | 753,052 |
| 2021-11-24 | 1,880.00 | 1,915.00 | 1,800.00 | 1,890.00 | 9,450.00 | 664,019 |
| 2021-11-23 | 1,950.00 | 1,970.00 | 1,850.00 | 1,890.00 | 9,450.00 | 474,058 |
| 2021-11-22 | 1,920.00 | 2,020.00 | 1,890.00 | 1,950.00 | 9,750.00 | 1,490,618 |
| 2021-11-19 | 1,770.00 | 1,915.00 | 1,770.00 | 1,880.00 | 9,400.00 | 1,314,872 |
| 2021-11-18 | 1,800.00 | 1,800.00 | 1,755.00 | 1,780.00 | 8,900.00 | 183,446 |
| 2021-11-17 | 1,815.00 | 1,855.00 | 1,765.00 | 1,800.00 | 9,000.00 | 403,483 |
| 2021-11-16 | 1,845.00 | 1,845.00 | 1,790.00 | 1,805.00 | 9,025.00 | 442,519 |
| 2021-11-15 | 1,750.00 | 1,870.00 | 1,740.00 | 1,860.00 | 9,300.00 | 1,356,475 |
| 2021-11-12 | 1,670.00 | 1,750.00 | 1,660.00 | 1,730.00 | 8,650.00 | 260,203 |
| 2021-11-11 | 1,625.00 | 1,670.00 | 1,615.00 | 1,655.00 | 8,275.00 | 144,493 |
| 2021-11-10 | 1,695.00 | 1,695.00 | 1,625.00 | 1,655.00 | 8,275.00 | 224,618 |
| 2021-11-09 | 1,745.00 | 1,750.00 | 1,675.00 | 1,685.00 | 8,425.00 | 187,278 |
| 2021-11-08 | 1,690.00 | 1,750.00 | 1,655.00 | 1,740.00 | 8,700.00 | 212,098 |
| 2021-11-05 | 1,735.00 | 1,760.00 | 1,710.00 | 1,710.00 | 8,550.00 | 179,866 |
| 2021-11-04 | 1,810.00 | 1,815.00 | 1,715.00 | 1,735.00 | 8,675.00 | 285,399 |
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.