Signetics Corporation (KOSDAQ:033170)
South Korea · Delayed Price · Currency is KRW 774.00
+14.00 (1.84%)
At close: Jan 23, 2026
Signetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 760.00 | 776.00 | 748.00 | 774.00 | 774.00 | 1.84% | 462,984 |
| Jan 22, 2026 | 760.00 | 768.00 | 754.00 | 760.00 | 760.00 | 0.40% | 297,439 |
| Jan 21, 2026 | 762.00 | 762.00 | 738.00 | 757.00 | 757.00 | -1.17% | 405,055 |
| Jan 20, 2026 | 759.00 | 773.00 | 741.00 | 766.00 | 766.00 | 0.92% | 389,594 |
| Jan 19, 2026 | 759.00 | 766.00 | 751.00 | 759.00 | 759.00 | - | 301,058 |
| Jan 16, 2026 | 790.00 | 794.00 | 754.00 | 759.00 | 759.00 | -2.69% | 487,327 |
| Jan 15, 2026 | 779.00 | 780.00 | 754.00 | 780.00 | 780.00 | 1.30% | 300,889 |
| Jan 14, 2026 | 778.00 | 798.00 | 764.00 | 770.00 | 770.00 | -1.03% | 276,612 |
| Jan 13, 2026 | 795.00 | 802.00 | 765.00 | 778.00 | 778.00 | -2.14% | 292,936 |
| Jan 12, 2026 | 802.00 | 816.00 | 790.00 | 795.00 | 795.00 | -0.50% | 305,534 |
| Jan 9, 2026 | 812.00 | 820.00 | 789.00 | 799.00 | 799.00 | -1.60% | 191,809 |
| Jan 8, 2026 | 823.00 | 869.00 | 811.00 | 812.00 | 812.00 | -3.91% | 395,427 |
| Jan 7, 2026 | 888.00 | 904.00 | 820.00 | 845.00 | 845.00 | -2.54% | 825,665 |
| Jan 6, 2026 | 860.00 | 880.00 | 843.00 | 867.00 | 867.00 | 0.81% | 651,679 |
| Jan 5, 2026 | 860.00 | 892.00 | 849.00 | 860.00 | 860.00 | 4.88% | 1,938,786 |
| Jan 2, 2026 | 787.00 | 831.00 | 767.00 | 820.00 | 820.00 | 4.86% | 815,416 |
| Dec 30, 2025 | 748.00 | 806.00 | 742.00 | 782.00 | 782.00 | 4.13% | 1,186,880 |
| Dec 29, 2025 | 740.00 | 771.00 | 740.00 | 751.00 | 751.00 | 1.76% | 264,401 |
| Dec 26, 2025 | 728.00 | 747.00 | 722.00 | 738.00 | 738.00 | 2.07% | 256,392 |
| Dec 24, 2025 | 738.00 | 738.00 | 714.00 | 723.00 | 723.00 | -0.55% | 258,100 |
| Dec 23, 2025 | 744.00 | 754.00 | 721.00 | 727.00 | 727.00 | -1.89% | 260,408 |
| Dec 22, 2025 | 737.00 | 763.00 | 737.00 | 741.00 | 741.00 | 1.09% | 226,259 |
| Dec 19, 2025 | 737.00 | 739.00 | 719.00 | 733.00 | 733.00 | 0.55% | 191,245 |
| Dec 18, 2025 | 733.00 | 739.00 | 728.00 | 729.00 | 729.00 | -3.83% | 223,268 |
| Dec 17, 2025 | 727.00 | 759.00 | 726.00 | 758.00 | 758.00 | 4.26% | 253,161 |
| Dec 16, 2025 | 752.00 | 759.00 | 720.00 | 727.00 | 727.00 | -3.32% | 279,346 |
| Dec 15, 2025 | 772.00 | 772.00 | 749.00 | 752.00 | 752.00 | -2.59% | 336,244 |
| Dec 12, 2025 | 773.00 | 782.00 | 760.00 | 772.00 | 772.00 | -1.28% | 395,792 |
| Dec 11, 2025 | 771.00 | 800.00 | 766.00 | 782.00 | 782.00 | 1.96% | 317,463 |
| Dec 10, 2025 | 771.00 | 779.00 | 763.00 | 767.00 | 767.00 | -0.52% | 229,206 |
| Dec 9, 2025 | 781.00 | 781.00 | 765.00 | 771.00 | 771.00 | -1.03% | 374,898 |
| Dec 8, 2025 | 795.00 | 795.00 | 773.00 | 779.00 | 779.00 | -0.38% | 283,323 |
| Dec 5, 2025 | 778.00 | 789.00 | 775.00 | 782.00 | 782.00 | -0.64% | 241,352 |
| Dec 4, 2025 | 800.00 | 808.00 | 775.00 | 787.00 | 787.00 | -1.63% | 434,001 |
| Dec 3, 2025 | 817.00 | 817.00 | 792.00 | 800.00 | 800.00 | 0.38% | 255,782 |
| Dec 2, 2025 | 813.00 | 813.00 | 789.00 | 797.00 | 797.00 | -0.13% | 379,315 |
| Dec 1, 2025 | 815.00 | 828.00 | 792.00 | 798.00 | 798.00 | 1.53% | 958,806 |
| Nov 28, 2025 | 771.00 | 788.00 | 764.00 | 786.00 | 786.00 | 2.08% | 592,035 |
| Nov 27, 2025 | 788.00 | 800.00 | 765.00 | 770.00 | 770.00 | -2.28% | 1,057,281 |
| Nov 26, 2025 | 791.00 | 832.00 | 773.00 | 788.00 | 788.00 | -1.50% | 2,558,619 |
| Nov 25, 2025 | 732.00 | 917.00 | 732.00 | 800.00 | 800.00 | 13.31% | 25,948,050 |
| Nov 24, 2025 | 735.00 | 735.00 | 701.00 | 706.00 | 706.00 | -1.53% | 324,905 |
| Nov 21, 2025 | 750.00 | 750.00 | 713.00 | 717.00 | 717.00 | -5.16% | 365,006 |
| Nov 20, 2025 | 752.00 | 772.00 | 752.00 | 756.00 | 756.00 | 2.30% | 192,936 |
| Nov 19, 2025 | 751.00 | 755.00 | 728.00 | 739.00 | 739.00 | -1.60% | 253,738 |
| Nov 18, 2025 | 788.00 | 788.00 | 747.00 | 751.00 | 751.00 | -3.47% | 290,744 |
| Nov 17, 2025 | 790.00 | 800.00 | 769.00 | 778.00 | 778.00 | 0.26% | 332,534 |
| Nov 14, 2025 | 808.00 | 808.00 | 774.00 | 776.00 | 776.00 | -4.90% | 699,461 |
| Nov 13, 2025 | 832.00 | 835.00 | 806.00 | 816.00 | 816.00 | -1.92% | 490,872 |
| Nov 12, 2025 | 820.00 | 832.00 | 803.00 | 832.00 | 832.00 | 1.59% | 406,416 |