Signetics Corporation (KOSDAQ:033170)
South Korea · Delayed Price · Currency is KRW 637.00
+3.00 (0.47%)
Last updated: Aug 5, 2025
Signetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 647.00 | 647.00 | 631.00 | 634.00 | - | -0.63% | 114,449 |
| Aug 6, 2025 | 632.00 | 641.00 | 629.00 | 638.00 | - | 0.95% | 69,003 |
| Aug 5, 2025 | 635.00 | 647.00 | 632.00 | 632.00 | - | -0.32% | 96,729 |
| Aug 4, 2025 | 642.00 | 642.00 | 630.00 | 634.00 | - | -0.78% | 84,744 |
| Aug 1, 2025 | 672.00 | 672.00 | 639.00 | 639.00 | - | -4.91% | 304,230 |
| Jul 31, 2025 | 686.00 | 689.00 | 661.00 | 672.00 | - | -0.74% | 207,196 |
| Jul 30, 2025 | 647.00 | 696.00 | 631.00 | 677.00 | - | 4.64% | 922,135 |
| Jul 29, 2025 | 659.00 | 659.00 | 635.00 | 647.00 | - | -1.97% | 225,027 |
| Jul 28, 2025 | 621.00 | 673.00 | 617.00 | 660.00 | - | 6.45% | 655,320 |
| Jul 25, 2025 | 616.00 | 627.00 | 611.00 | 620.00 | - | 0.65% | 220,903 |
| Jul 24, 2025 | 627.00 | 643.00 | 616.00 | 616.00 | - | -1.44% | 210,760 |
| Jul 23, 2025 | 640.00 | 640.00 | 624.00 | 625.00 | - | -2.04% | 267,783 |
| Jul 22, 2025 | 644.00 | 648.00 | 635.00 | 638.00 | - | -0.93% | 168,483 |
| Jul 21, 2025 | 636.00 | 647.00 | 636.00 | 644.00 | - | 1.26% | 155,960 |
| Jul 18, 2025 | 647.00 | 651.00 | 635.00 | 636.00 | - | -1.70% | 288,682 |
| Jul 17, 2025 | 650.00 | 650.00 | 640.00 | 647.00 | - | -0.46% | 122,144 |
| Jul 16, 2025 | 656.00 | 656.00 | 639.00 | 650.00 | - | - | 264,688 |
| Jul 15, 2025 | 660.00 | 668.00 | 643.00 | 650.00 | - | -0.91% | 192,848 |
| Jul 14, 2025 | 664.00 | 666.00 | 655.00 | 656.00 | - | -1.20% | 210,811 |
| Jul 11, 2025 | 674.00 | 679.00 | 659.00 | 664.00 | - | -0.75% | 368,714 |
| Jul 10, 2025 | 670.00 | 679.00 | 665.00 | 669.00 | - | -0.15% | 168,293 |
| Jul 9, 2025 | 678.00 | 679.00 | 665.00 | 670.00 | - | -1.18% | 68,754 |
| Jul 8, 2025 | 678.00 | 685.00 | 671.00 | 678.00 | - | - | 112,047 |
| Jul 7, 2025 | 670.00 | 693.00 | 670.00 | 678.00 | - | -1.45% | 108,760 |
| Jul 4, 2025 | 687.00 | 695.00 | 680.00 | 688.00 | - | 0.15% | 99,455 |
| Jul 3, 2025 | 674.00 | 700.00 | 674.00 | 687.00 | - | 1.93% | 141,745 |
| Jul 2, 2025 | 682.00 | 686.00 | 668.00 | 674.00 | - | -0.30% | 135,441 |
| Jul 1, 2025 | 677.00 | 689.00 | 674.00 | 676.00 | - | -0.15% | 121,724 |
| Jun 30, 2025 | 682.00 | 688.00 | 674.00 | 677.00 | - | -0.59% | 133,756 |
| Jun 27, 2025 | 710.00 | 710.00 | 677.00 | 681.00 | - | -3.95% | 200,598 |
| Jun 26, 2025 | 716.00 | 724.00 | 694.00 | 709.00 | - | -0.84% | 330,139 |
| Jun 25, 2025 | 673.00 | 720.00 | 670.00 | 715.00 | - | 6.72% | 927,242 |
| Jun 24, 2025 | 662.00 | 677.00 | 662.00 | 670.00 | - | 1.67% | 247,335 |
| Jun 23, 2025 | 670.00 | 677.00 | 652.00 | 659.00 | - | -2.23% | 163,466 |
| Jun 20, 2025 | 666.00 | 677.00 | 658.00 | 674.00 | - | 1.20% | 178,655 |
| Jun 19, 2025 | 668.00 | 676.00 | 655.00 | 666.00 | - | -0.30% | 133,842 |
| Jun 18, 2025 | 661.00 | 680.00 | 661.00 | 668.00 | - | 0.15% | 81,447 |
| Jun 17, 2025 | 670.00 | 690.00 | 662.00 | 667.00 | - | -1.04% | 226,722 |
| Jun 16, 2025 | 680.00 | 680.00 | 665.00 | 674.00 | - | -0.88% | 126,123 |
| Jun 13, 2025 | 699.00 | 702.00 | 670.00 | 680.00 | - | -2.58% | 299,935 |
| Jun 12, 2025 | 706.00 | 709.00 | 695.00 | 698.00 | - | -0.85% | 188,799 |
| Jun 11, 2025 | 692.00 | 712.00 | 686.00 | 704.00 | - | 2.62% | 225,824 |
| Jun 10, 2025 | 688.00 | 693.00 | 677.00 | 686.00 | - | -0.29% | 86,298 |
| Jun 9, 2025 | 694.00 | 702.00 | 685.00 | 688.00 | - | -0.72% | 121,531 |
| Jun 5, 2025 | 678.00 | 698.00 | 671.00 | 693.00 | - | 2.21% | 127,949 |
| Jun 4, 2025 | 669.00 | 689.00 | 638.00 | 678.00 | - | 1.65% | 104,746 |
| Jun 2, 2025 | 670.00 | 690.00 | 654.00 | 667.00 | - | 1.83% | 148,052 |
| May 30, 2025 | 667.00 | 667.00 | 653.00 | 655.00 | - | -1.80% | 61,505 |
| May 29, 2025 | 660.00 | 668.00 | 659.00 | 667.00 | - | 1.52% | 87,915 |
| May 28, 2025 | 645.00 | 663.00 | 645.00 | 657.00 | - | 2.66% | 95,306 |