Signetics Corporation (KOSDAQ:033170)
South Korea · Delayed Price · Currency is KRW 2,150.00
+145.00 (7.23%)
At close: Sep 18, 2026
Signetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,035.00 | 2,160.00 | 2,020.00 | 2,150.00 | 2,150.00 | 7.23% | 91,789 |
| Sep 17, 2026 | 2,070.00 | 2,070.00 | 2,000.00 | 2,005.00 | 2,005.00 | -1.72% | 57,010 |
| Sep 16, 2026 | 1,993.00 | 2,155.00 | 1,911.00 | 2,040.00 | 2,040.00 | 5.70% | 116,063 |
| Sep 15, 2026 | 1,995.00 | 1,999.00 | 1,907.00 | 1,930.00 | 1,930.00 | -2.97% | 93,762 |
| Sep 14, 2026 | 1,830.00 | 2,045.00 | 1,741.00 | 1,989.00 | 1,989.00 | 10.93% | 299,705 |
| Sep 11, 2026 | 1,721.00 | 1,835.00 | 1,721.00 | 1,793.00 | 1,793.00 | 3.34% | 67,469 |
| Sep 10, 2026 | 1,746.00 | 1,759.00 | 1,691.00 | 1,735.00 | 1,735.00 | -1.42% | 52,291 |
| Sep 9, 2026 | 1,790.00 | 1,859.00 | 1,748.00 | 1,760.00 | 1,760.00 | -1.68% | 64,296 |
| Sep 8, 2026 | 1,813.00 | 1,888.00 | 1,774.00 | 1,790.00 | 1,790.00 | -1.27% | 70,595 |
| Sep 7, 2026 | 1,900.00 | 1,900.00 | 1,781.00 | 1,813.00 | 1,813.00 | 1.63% | 28,218 |
| Sep 4, 2026 | 1,777.00 | 1,900.00 | 1,735.00 | 1,784.00 | 1,784.00 | 0.39% | 71,481 |
| Sep 3, 2026 | 1,862.00 | 1,900.00 | 1,762.00 | 1,777.00 | 1,777.00 | -4.56% | 66,039 |
| Sep 2, 2026 | 1,970.00 | 1,970.00 | 1,860.00 | 1,862.00 | 1,862.00 | -6.24% | 110,328 |
| Sep 1, 2026 | 2,040.00 | 2,045.00 | 1,979.00 | 1,986.00 | 1,986.00 | -3.59% | 78,406 |
| Aug 31, 2026 | 1,956.00 | 2,120.00 | 1,921.00 | 2,060.00 | 2,060.00 | 5.70% | 218,156 |
| Aug 28, 2026 | 2,075.00 | 2,175.00 | 1,880.00 | 1,949.00 | 1,949.00 | -6.07% | 413,519 |
| Aug 27, 2026 | 2,295.00 | 2,630.00 | 2,020.00 | 2,075.00 | 2,075.00 | -6.11% | 2,550,948 |
| Aug 26, 2026 | 2,210.00 | 2,210.00 | 1,781.00 | 2,210.00 | 2,210.00 | 30.00% | 1,286,860 |
| Aug 4, 2026 | 1,705.00 | 1,860.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.95% | 53,900 |
| Aug 3, 2026 | 1,770.00 | 1,850.00 | 1,735.00 | 1,770.00 | 1,770.00 | - | 46,374 |
| Jul 31, 2026 | 1,700.00 | 1,775.00 | 1,670.00 | 1,770.00 | 1,770.00 | 7.93% | 40,188 |
| Jul 30, 2026 | 1,750.00 | 1,750.00 | 1,600.00 | 1,640.00 | 1,640.00 | -4.09% | 54,823 |
| Jul 29, 2026 | 1,960.00 | 1,985.00 | 1,635.00 | 1,710.00 | 1,710.00 | -8.80% | 90,176 |
| Jul 28, 2026 | 1,940.00 | 2,385.00 | 1,870.00 | 1,875.00 | 1,875.00 | -3.35% | 335,170 |
| Jul 27, 2026 | 1,930.00 | 1,985.00 | 1,905.00 | 1,940.00 | 1,940.00 | 0.52% | 18,196 |
| Jul 24, 2026 | 2,000.00 | 2,065.00 | 1,920.00 | 1,930.00 | 1,930.00 | -3.74% | 27,732 |
| Jul 23, 2026 | 1,900.00 | 2,035.00 | 1,900.00 | 2,005.00 | 2,005.00 | 4.43% | 44,636 |
| Jul 22, 2026 | 1,965.00 | 2,140.00 | 1,870.00 | 1,920.00 | 1,920.00 | -1.79% | 165,494 |
| Jul 21, 2026 | 2,050.00 | 2,055.00 | 1,925.00 | 1,955.00 | 1,955.00 | -2.49% | 68,547 |
| Jul 20, 2026 | 2,175.00 | 2,195.00 | 1,860.00 | 2,005.00 | 2,005.00 | -7.82% | 101,160 |
| Jul 16, 2026 | 2,315.00 | 2,315.00 | 2,105.00 | 2,175.00 | 2,175.00 | -3.55% | 50,458 |
| Jul 15, 2026 | 2,220.00 | 2,315.00 | 2,220.00 | 2,255.00 | 2,255.00 | 1.81% | 27,220 |
| Jul 14, 2026 | 2,220.00 | 2,285.00 | 2,095.00 | 2,215.00 | 2,215.00 | -0.23% | 81,903 |
| Jul 13, 2026 | 2,375.00 | 2,430.00 | 2,155.00 | 2,220.00 | 2,220.00 | -6.33% | 104,653 |
| Jul 10, 2026 | 2,360.00 | 2,505.00 | 2,315.00 | 2,370.00 | 2,370.00 | 3.27% | 66,777 |
| Jul 9, 2026 | 2,300.00 | 2,450.00 | 2,280.00 | 2,295.00 | 2,295.00 | -0.22% | 29,600 |
| Jul 8, 2026 | 2,355.00 | 2,400.00 | 2,230.00 | 2,300.00 | 2,300.00 | -2.34% | 66,126 |
| Jul 7, 2026 | 2,385.00 | 2,500.00 | 2,205.00 | 2,355.00 | 2,355.00 | -1.26% | 46,703 |
| Jul 6, 2026 | 2,300.00 | 2,480.00 | 2,210.00 | 2,385.00 | 2,385.00 | 3.70% | 49,530 |
| Jul 3, 2026 | 2,250.00 | 2,405.00 | 2,210.00 | 2,300.00 | 2,300.00 | 1.32% | 33,771 |
| Jul 2, 2026 | 2,660.00 | 2,660.00 | 2,255.00 | 2,270.00 | 2,270.00 | -14.66% | 103,428 |
| Jul 1, 2026 | 2,385.00 | 2,660.00 | 2,275.00 | 2,660.00 | 2,660.00 | 14.66% | 115,557 |
| Jun 30, 2026 | 2,255.00 | 2,345.00 | 2,235.00 | 2,320.00 | 2,320.00 | 2.88% | 49,928 |
| Jun 29, 2026 | 2,150.00 | 2,360.00 | 2,150.00 | 2,255.00 | 2,255.00 | 7.64% | 43,404 |
| Jun 26, 2026 | 2,240.00 | 2,295.00 | 2,050.00 | 2,095.00 | 2,095.00 | -6.26% | 65,285 |
| Jun 25, 2026 | 2,275.00 | 2,400.00 | 2,225.00 | 2,235.00 | 2,235.00 | -1.76% | 65,163 |
| Jun 24, 2026 | 2,600.00 | 2,600.00 | 2,225.00 | 2,275.00 | 2,275.00 | -9.90% | 132,253 |
| Jun 23, 2026 | 2,915.00 | 2,940.00 | 2,525.00 | 2,525.00 | 2,525.00 | -13.38% | 166,215 |
| Jun 22, 2026 | 2,555.00 | 3,115.00 | 2,555.00 | 2,915.00 | 2,915.00 | 14.09% | 256,388 |
| Jun 19, 2026 | 2,750.00 | 2,800.00 | 2,540.00 | 2,555.00 | 2,555.00 | -7.09% | 62,652 |