Signetics Corporation (KOSDAQ:033170)
South Korea · Delayed Price · Currency is KRW 340.00
-14.00 (-3.95%)
At close: Aug 4, 2026
Signetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 341.00 | 372.00 | 340.00 | 340.00 | 340.00 | -3.95% | 269,104 |
| Aug 3, 2026 | 354.00 | 370.00 | 347.00 | 354.00 | 354.00 | - | 230,765 |
| Jul 31, 2026 | 340.00 | 355.00 | 334.00 | 354.00 | 354.00 | 7.93% | 200,889 |
| Jul 30, 2026 | 350.00 | 350.00 | 320.00 | 328.00 | 328.00 | -4.09% | 274,116 |
| Jul 29, 2026 | 392.00 | 397.00 | 327.00 | 342.00 | 342.00 | -8.80% | 450,882 |
| Jul 28, 2026 | 388.00 | 477.00 | 374.00 | 375.00 | 375.00 | -3.35% | 1,675,850 |
| Jul 27, 2026 | 386.00 | 397.00 | 381.00 | 388.00 | 388.00 | 0.52% | 90,983 |
| Jul 24, 2026 | 400.00 | 413.00 | 384.00 | 386.00 | 386.00 | -3.74% | 138,663 |
| Jul 23, 2026 | 380.00 | 407.00 | 380.00 | 401.00 | 401.00 | 4.43% | 223,181 |
| Jul 22, 2026 | 393.00 | 428.00 | 374.00 | 384.00 | 384.00 | -1.79% | 827,378 |
| Jul 21, 2026 | 410.00 | 411.00 | 385.00 | 391.00 | 391.00 | -2.49% | 342,736 |
| Jul 20, 2026 | 435.00 | 439.00 | 372.00 | 401.00 | 401.00 | -7.82% | 505,803 |
| Jul 16, 2026 | 463.00 | 463.00 | 421.00 | 435.00 | 435.00 | -3.55% | 251,345 |
| Jul 15, 2026 | 444.00 | 463.00 | 444.00 | 451.00 | 451.00 | 1.81% | 134,610 |
| Jul 14, 2026 | 444.00 | 457.00 | 419.00 | 443.00 | 443.00 | -0.23% | 239,919 |
| Jul 13, 2026 | 475.00 | 486.00 | 431.00 | 444.00 | 444.00 | -6.33% | 521,497 |
| Jul 10, 2026 | 472.00 | 501.00 | 463.00 | 474.00 | 474.00 | 3.27% | 333,886 |
| Jul 9, 2026 | 460.00 | 490.00 | 456.00 | 459.00 | 459.00 | -0.22% | 148,002 |
| Jul 8, 2026 | 471.00 | 480.00 | 446.00 | 460.00 | 460.00 | -2.34% | 330,631 |
| Jul 7, 2026 | 477.00 | 500.00 | 441.00 | 471.00 | 471.00 | -1.26% | 233,447 |
| Jul 6, 2026 | 460.00 | 496.00 | 442.00 | 477.00 | 477.00 | 3.70% | 247,649 |
| Jul 3, 2026 | 450.00 | 481.00 | 442.00 | 460.00 | 460.00 | 1.32% | 168,856 |
| Jul 2, 2026 | 532.00 | 532.00 | 451.00 | 454.00 | 454.00 | -14.66% | 517,143 |
| Jul 1, 2026 | 477.00 | 532.00 | 455.00 | 532.00 | 532.00 | 14.66% | 577,789 |
| Jun 30, 2026 | 451.00 | 469.00 | 447.00 | 464.00 | 464.00 | 2.88% | 249,620 |
| Jun 29, 2026 | 430.00 | 472.00 | 430.00 | 451.00 | 451.00 | 7.64% | 217,024 |
| 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 |