Signetics Corporation (KOSDAQ:033170)
South Korea · Delayed Price · Currency is KRW 822.00
+11.00 (1.36%)
At close: May 14, 2026
Signetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 811.00 | 822.00 | 789.00 | 822.00 | 822.00 | 1.36% | 478,094 |
| May 13, 2026 | 810.00 | 825.00 | 787.00 | 811.00 | 811.00 | 0.12% | 397,605 |
| May 12, 2026 | 830.00 | 851.00 | 790.00 | 810.00 | 810.00 | -2.41% | 496,463 |
| May 11, 2026 | 873.00 | 904.00 | 825.00 | 830.00 | 830.00 | -3.60% | 595,106 |
| May 8, 2026 | 866.00 | 875.00 | 847.00 | 861.00 | 861.00 | -0.58% | 366,629 |
| May 7, 2026 | 889.00 | 891.00 | 859.00 | 866.00 | 866.00 | -2.59% | 556,051 |
| May 6, 2026 | 897.00 | 926.00 | 876.00 | 889.00 | 889.00 | -0.45% | 1,030,980 |
| May 4, 2026 | 901.00 | 925.00 | 881.00 | 893.00 | 893.00 | 1.94% | 637,573 |
| Apr 30, 2026 | 906.00 | 962.00 | 850.00 | 876.00 | 876.00 | -3.31% | 1,046,949 |
| Apr 29, 2026 | 900.00 | 915.00 | 878.00 | 906.00 | 906.00 | 0.55% | 536,758 |
| Apr 28, 2026 | 951.00 | 963.00 | 900.00 | 901.00 | 901.00 | -4.96% | 770,590 |
| Apr 27, 2026 | 1,022.00 | 1,024.00 | 942.00 | 948.00 | 948.00 | -7.06% | 2,084,158 |
| Apr 24, 2026 | 923.00 | 1,059.00 | 915.00 | 1,020.00 | 1,020.00 | 10.51% | 4,559,676 |
| Apr 23, 2026 | 913.00 | 956.00 | 902.00 | 923.00 | 923.00 | 1.10% | 1,128,011 |
| Apr 22, 2026 | 905.00 | 916.00 | 900.00 | 913.00 | 913.00 | 0.11% | 583,598 |
| Apr 21, 2026 | 901.00 | 913.00 | 883.00 | 912.00 | 912.00 | 1.33% | 867,864 |
| Apr 20, 2026 | 903.00 | 925.00 | 889.00 | 900.00 | 900.00 | - | 932,434 |
| Apr 17, 2026 | 844.00 | 928.00 | 844.00 | 900.00 | 900.00 | 6.76% | 2,694,320 |
| Apr 16, 2026 | 805.00 | 864.00 | 791.00 | 843.00 | 843.00 | 4.72% | 1,064,343 |
| Apr 15, 2026 | 802.00 | 830.00 | 791.00 | 805.00 | 805.00 | 1.00% | 398,518 |
| Apr 14, 2026 | 751.00 | 810.00 | 745.00 | 797.00 | 797.00 | 6.41% | 951,936 |
| Apr 13, 2026 | 759.00 | 763.00 | 726.00 | 749.00 | 749.00 | -2.09% | 174,053 |
| Apr 10, 2026 | 740.00 | 768.00 | 738.00 | 765.00 | 765.00 | 3.10% | 542,132 |
| Apr 9, 2026 | 755.00 | 755.00 | 728.00 | 742.00 | 742.00 | -1.72% | 190,653 |
| Apr 8, 2026 | 723.00 | 785.00 | 723.00 | 755.00 | 755.00 | 5.74% | 638,321 |
| Apr 7, 2026 | 718.00 | 745.00 | 698.00 | 714.00 | 714.00 | 1.85% | 308,893 |
| Apr 6, 2026 | 696.00 | 729.00 | 690.00 | 701.00 | 701.00 | 1.59% | 194,476 |
| Apr 3, 2026 | 710.00 | 720.00 | 688.00 | 690.00 | 690.00 | -1.99% | 325,985 |
| Apr 2, 2026 | 730.00 | 749.00 | 689.00 | 704.00 | 704.00 | -3.43% | 398,800 |
| Apr 1, 2026 | 705.00 | 734.00 | 705.00 | 729.00 | 729.00 | 5.50% | 235,163 |
| Mar 31, 2026 | 757.00 | 757.00 | 690.00 | 691.00 | 691.00 | -5.21% | 362,775 |
| Mar 30, 2026 | 756.00 | 780.00 | 712.00 | 729.00 | 729.00 | -3.57% | 293,236 |
| Mar 27, 2026 | 760.00 | 766.00 | 728.00 | 756.00 | 756.00 | -0.92% | 314,930 |
| Mar 26, 2026 | 780.00 | 797.00 | 756.00 | 763.00 | 763.00 | -2.18% | 324,522 |
| Mar 25, 2026 | 772.00 | 800.00 | 767.00 | 780.00 | 780.00 | 1.96% | 378,041 |
| Mar 24, 2026 | 766.00 | 784.00 | 752.00 | 765.00 | 765.00 | 1.73% | 213,738 |
| Mar 23, 2026 | 780.00 | 780.00 | 750.00 | 752.00 | 752.00 | -4.20% | 188,820 |
| Mar 20, 2026 | 751.00 | 809.00 | 751.00 | 785.00 | 785.00 | 4.67% | 492,455 |
| Mar 19, 2026 | 764.00 | 774.00 | 749.00 | 750.00 | 750.00 | -2.47% | 323,065 |
| Mar 18, 2026 | 780.00 | 790.00 | 769.00 | 769.00 | 769.00 | -1.03% | 269,013 |
| Mar 17, 2026 | 770.00 | 794.00 | 763.00 | 777.00 | 777.00 | 2.24% | 308,344 |
| Mar 16, 2026 | 783.00 | 783.00 | 745.00 | 760.00 | 760.00 | -2.94% | 348,678 |
| Mar 13, 2026 | 772.00 | 792.00 | 749.00 | 783.00 | 783.00 | 0.51% | 159,039 |
| Mar 12, 2026 | 780.00 | 786.00 | 764.00 | 779.00 | 779.00 | 0.91% | 140,807 |
| Mar 11, 2026 | 791.00 | 813.00 | 755.00 | 772.00 | 772.00 | -0.39% | 410,275 |
| Mar 10, 2026 | 798.00 | 800.00 | 762.00 | 775.00 | 775.00 | 3.61% | 281,152 |
| Mar 9, 2026 | 761.00 | 779.00 | 731.00 | 748.00 | 748.00 | -7.77% | 426,865 |
| Mar 6, 2026 | 798.00 | 828.00 | 771.00 | 811.00 | 811.00 | 0.62% | 483,897 |
| Mar 5, 2026 | 733.00 | 815.00 | 730.00 | 806.00 | 806.00 | 16.14% | 724,719 |
| Mar 4, 2026 | 790.00 | 791.00 | 670.00 | 694.00 | 694.00 | -13.68% | 1,281,608 |