Signetics Corporation (KOSDAQ:033170)
South Korea · Delayed Price · Currency is KRW 447.00
-8.00 (-1.76%)
At close: Jun 25, 2026
Signetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 448.00 | 459.00 | 410.00 | 419.00 | 419.00 | -6.26% | 325,376 |
| Jun 25, 2026 | 455.00 | 480.00 | 445.00 | 447.00 | 447.00 | -1.76% | 325,714 |
| Jun 24, 2026 | 520.00 | 520.00 | 445.00 | 455.00 | 455.00 | -9.90% | 660,690 |
| Jun 23, 2026 | 583.00 | 588.00 | 505.00 | 505.00 | 505.00 | -13.38% | 831,076 |
| Jun 22, 2026 | 511.00 | 623.00 | 511.00 | 583.00 | 583.00 | 14.09% | 1,276,891 |
| Jun 19, 2026 | 550.00 | 560.00 | 508.00 | 511.00 | 511.00 | -7.09% | 313,138 |
| Jun 18, 2026 | 570.00 | 573.00 | 544.00 | 550.00 | 550.00 | -4.01% | 199,068 |
| Jun 17, 2026 | 569.00 | 574.00 | 560.00 | 573.00 | 573.00 | -0.17% | 190,613 |
| Jun 16, 2026 | 596.00 | 615.00 | 560.00 | 574.00 | 574.00 | -3.04% | 182,730 |
| Jun 15, 2026 | 580.00 | 600.00 | 580.00 | 592.00 | 592.00 | 2.42% | 240,384 |
| Jun 12, 2026 | 609.00 | 609.00 | 574.00 | 578.00 | 578.00 | 2.48% | 314,788 |
| Jun 11, 2026 | 525.00 | 576.00 | 511.00 | 564.00 | 564.00 | 7.43% | 363,814 |
| Jun 10, 2026 | 540.00 | 544.00 | 514.00 | 525.00 | 525.00 | -3.31% | 207,381 |
| Jun 9, 2026 | 513.00 | 555.00 | 513.00 | 543.00 | 543.00 | 3.63% | 255,501 |
| Jun 8, 2026 | 554.00 | 554.00 | 510.00 | 524.00 | 524.00 | -7.09% | 379,251 |
| Jun 5, 2026 | 600.00 | 608.00 | 548.00 | 564.00 | 564.00 | -3.26% | 529,111 |
| Jun 4, 2026 | 575.00 | 650.00 | 575.00 | 583.00 | 583.00 | 1.57% | 418,308 |
| Jun 2, 2026 | 614.00 | 614.00 | 568.00 | 574.00 | 574.00 | -6.51% | 1,048,016 |
| Jun 1, 2026 | 633.00 | 662.00 | 600.00 | 614.00 | 614.00 | -3.00% | 873,058 |
| May 29, 2026 | 678.00 | 694.00 | 611.00 | 633.00 | 633.00 | -4.95% | 852,978 |
| May 28, 2026 | 708.00 | 711.00 | 656.00 | 666.00 | 666.00 | -5.26% | 1,188,984 |
| May 27, 2026 | 849.00 | 849.00 | 700.00 | 703.00 | 703.00 | -17.20% | 1,983,904 |
| May 26, 2026 | 838.00 | 874.00 | 829.00 | 849.00 | 849.00 | 2.29% | 824,466 |
| May 22, 2026 | 737.00 | 842.00 | 733.00 | 830.00 | 830.00 | 12.62% | 764,713 |
| May 21, 2026 | 758.00 | 775.00 | 719.00 | 737.00 | 737.00 | 3.51% | 501,749 |
| May 20, 2026 | 670.00 | 724.00 | 670.00 | 712.00 | 712.00 | -2.86% | 318,458 |
| May 19, 2026 | 767.00 | 767.00 | 710.00 | 733.00 | 733.00 | -4.43% | 362,952 |
| May 18, 2026 | 776.00 | 780.00 | 727.00 | 767.00 | 767.00 | -1.03% | 420,231 |
| May 15, 2026 | 821.00 | 855.00 | 769.00 | 775.00 | 775.00 | -5.72% | 765,448 |
| May 14, 2026 | 811.00 | 822.00 | 789.00 | 822.00 | 822.00 | 1.36% | 479,214 |
| May 13, 2026 | 810.00 | 825.00 | 787.00 | 811.00 | 811.00 | 0.12% | 398,104 |
| 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% | 367,749 |
| May 7, 2026 | 889.00 | 891.00 | 859.00 | 866.00 | 866.00 | -2.59% | 559,885 |
| 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% | 1,047,260 |
| Apr 29, 2026 | 900.00 | 915.00 | 878.00 | 906.00 | 906.00 | 0.55% | 538,584 |
| Apr 28, 2026 | 951.00 | 963.00 | 900.00 | 901.00 | 901.00 | -4.96% | 774,012 |
| 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% | 1,129,672 |
| Apr 22, 2026 | 905.00 | 916.00 | 900.00 | 913.00 | 913.00 | 0.11% | 585,253 |
| Apr 21, 2026 | 901.00 | 913.00 | 883.00 | 912.00 | 912.00 | 1.33% | 872,088 |
| 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% | 2,718,576 |
| 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% | 400,032 |
| Apr 14, 2026 | 751.00 | 810.00 | 745.00 | 797.00 | 797.00 | 6.41% | 959,407 |