Signetics Corporation (KOSDAQ:033170)
South Korea · Delayed Price · Currency is KRW 3,015.00
-80.00 (-2.58%)
At close: Oct 29, 2026
Signetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,000.00 | 3,400.00 | 2,860.00 | 3,015.00 | 3,015.00 | -2.58% | 80,364 |
| Oct 28, 2026 | 3,180.00 | 3,180.00 | 3,000.00 | 3,095.00 | 3,095.00 | -0.16% | 54,855 |
| Oct 27, 2026 | 3,180.00 | 3,310.00 | 3,010.00 | 3,100.00 | 3,100.00 | 2.48% | 122,045 |
| Oct 26, 2026 | 3,015.00 | 3,130.00 | 2,965.00 | 3,025.00 | 3,025.00 | -3.66% | 49,332 |
| Oct 23, 2026 | 3,100.00 | 3,200.00 | 3,010.00 | 3,140.00 | 3,140.00 | - | 40,893 |
| Oct 22, 2026 | 3,150.00 | 3,240.00 | 3,090.00 | 3,140.00 | 3,140.00 | -1.57% | 105,058 |
| Oct 21, 2026 | 3,180.00 | 3,380.00 | 3,145.00 | 3,190.00 | 3,190.00 | 0.31% | 51,417 |
| Oct 20, 2026 | 3,350.00 | 3,355.00 | 3,045.00 | 3,180.00 | 3,180.00 | -3.34% | 82,652 |
| Oct 19, 2026 | 3,105.00 | 3,310.00 | 3,000.00 | 3,290.00 | 3,290.00 | 4.78% | 106,854 |
| Oct 16, 2026 | 2,995.00 | 3,200.00 | 2,995.00 | 3,140.00 | 3,140.00 | 4.84% | 68,840 |
| Oct 15, 2026 | 3,100.00 | 3,100.00 | 2,890.00 | 2,995.00 | 2,995.00 | -7.13% | 169,956 |
| Oct 14, 2026 | 3,385.00 | 3,470.00 | 3,135.00 | 3,225.00 | 3,225.00 | -4.44% | 106,897 |
| Oct 13, 2026 | 3,365.00 | 3,485.00 | 3,050.00 | 3,375.00 | 3,375.00 | -1.75% | 241,511 |
| Oct 12, 2026 | 3,420.00 | 3,670.00 | 3,315.00 | 3,435.00 | 3,435.00 | 0.59% | 287,297 |
| Oct 8, 2026 | 3,400.00 | 3,695.00 | 3,235.00 | 3,415.00 | 3,415.00 | 2.40% | 281,348 |
| Oct 7, 2026 | 3,350.00 | 3,575.00 | 3,130.00 | 3,335.00 | 3,335.00 | -0.74% | 168,769 |
| Oct 6, 2026 | 3,085.00 | 3,570.00 | 3,000.00 | 3,360.00 | 3,360.00 | 9.09% | 517,061 |
| Oct 2, 2026 | 3,135.00 | 3,295.00 | 3,025.00 | 3,080.00 | 3,080.00 | -2.53% | 297,133 |
| Oct 1, 2026 | 2,700.00 | 3,475.00 | 2,700.00 | 3,160.00 | 3,160.00 | 14.29% | 1,471,906 |
| Sep 30, 2026 | 2,735.00 | 2,990.00 | 2,660.00 | 2,765.00 | 2,765.00 | 1.10% | 215,137 |
| Sep 29, 2026 | 2,800.00 | 2,800.00 | 2,640.00 | 2,735.00 | 2,735.00 | -2.84% | 193,767 |
| Sep 28, 2026 | 2,785.00 | 2,900.00 | 2,680.00 | 2,815.00 | 2,815.00 | 1.81% | 315,247 |
| Sep 23, 2026 | 2,980.00 | 2,985.00 | 2,705.00 | 2,765.00 | 2,765.00 | -4.66% | 470,144 |
| Sep 22, 2026 | 3,070.00 | 3,420.00 | 2,785.00 | 2,900.00 | 2,900.00 | 3.76% | 3,404,683 |
| Sep 21, 2026 | 2,200.00 | 2,795.00 | 2,130.00 | 2,795.00 | 2,795.00 | 30.00% | 1,217,690 |
| Sep 18, 2026 | 2,035.00 | 2,160.00 | 2,020.00 | 2,150.00 | 2,150.00 | 7.23% | 96,072 |
| Sep 17, 2026 | 2,070.00 | 2,070.00 | 2,000.00 | 2,005.00 | 2,005.00 | -1.72% | 58,397 |
| Sep 16, 2026 | 1,993.00 | 2,155.00 | 1,911.00 | 2,040.00 | 2,040.00 | 5.70% | 121,959 |
| 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% | 310,538 |
| 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% | 52,372 |
| 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% | 70,601 |
| Sep 7, 2026 | 1,900.00 | 1,900.00 | 1,781.00 | 1,813.00 | 1,813.00 | 1.63% | 28,696 |
| 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% | 78,876 |
| 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% | 2,556,670 |
| 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 |