Signetics Corporation (KOSDAQ:033170)
South Korea
· Delayed Price · Currency is KRW 626.00
0.00 (0.00%)
At close: Sep 9, 2025
Signetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 633.00 | 650.00 | 630.00 | 639.00 | - | 1.11% | 402,589 |
| Sep 11, 2025 | 628.00 | 645.00 | 628.00 | 632.00 | - | 0.80% | 206,270 |
| Sep 10, 2025 | 626.00 | 639.00 | 623.00 | 627.00 | - | 0.16% | 284,228 |
| Sep 9, 2025 | 626.00 | 631.00 | 614.00 | 626.00 | - | - | 249,019 |
| Sep 8, 2025 | 647.00 | 647.00 | 622.00 | 626.00 | - | -1.26% | 376,803 |
| Sep 5, 2025 | 603.00 | 694.00 | 603.00 | 634.00 | - | 5.67% | 2,525,179 |
| Sep 4, 2025 | 599.00 | 608.00 | 599.00 | 600.00 | - | 0.17% | 81,880 |
| Sep 3, 2025 | 601.00 | 604.00 | 599.00 | 599.00 | - | -0.33% | 96,229 |
| Sep 2, 2025 | 603.00 | 606.00 | 599.00 | 601.00 | - | -0.33% | 97,643 |
| Sep 1, 2025 | 610.00 | 610.00 | 599.00 | 603.00 | - | -1.15% | 132,682 |
| Aug 29, 2025 | 610.00 | 614.00 | 607.00 | 610.00 | - | -0.49% | 60,855 |
| Aug 28, 2025 | 616.00 | 619.00 | 613.00 | 613.00 | - | -0.49% | 56,028 |
| Aug 27, 2025 | 619.00 | 619.00 | 609.00 | 616.00 | - | -0.48% | 65,762 |
| Aug 26, 2025 | 616.00 | 628.00 | 615.00 | 619.00 | - | 0.65% | 40,732 |
| Aug 25, 2025 | 610.00 | 628.00 | 609.00 | 615.00 | - | 0.49% | 87,384 |
| Aug 22, 2025 | 604.00 | 615.00 | 601.00 | 612.00 | - | 1.32% | 51,003 |
| Aug 21, 2025 | 604.00 | 614.00 | 602.00 | 604.00 | - | -0.17% | 73,518 |
| Aug 20, 2025 | 615.00 | 615.00 | 600.00 | 605.00 | - | -2.26% | 218,434 |
| Aug 19, 2025 | 623.00 | 626.00 | 615.00 | 619.00 | - | -0.64% | 99,129 |
| Aug 18, 2025 | 631.00 | 631.00 | 618.00 | 623.00 | - | -1.27% | 108,393 |
| Aug 14, 2025 | 640.00 | 640.00 | 630.00 | 631.00 | - | -0.63% | 134,304 |
| Aug 13, 2025 | 638.00 | 642.00 | 630.00 | 635.00 | - | -0.47% | 92,164 |
| Aug 12, 2025 | 640.00 | 646.00 | 633.00 | 638.00 | - | -0.31% | 116,374 |
| Aug 11, 2025 | 636.00 | 641.00 | 630.00 | 640.00 | - | 0.47% | 132,053 |
| Aug 8, 2025 | 643.00 | 646.00 | 633.00 | 637.00 | - | 0.47% | 68,171 |
| Aug 7, 2025 | 647.00 | 647.00 | 631.00 | 634.00 | - | -0.63% | 114,449 |
| Aug 6, 2025 | 632.00 | 641.00 | 629.00 | 638.00 | - | 0.95% | 69,003 |
| Aug 5, 2025 | 635.00 | 647.00 | 632.00 | 632.00 | - | -0.32% | 96,729 |
| Aug 4, 2025 | 642.00 | 642.00 | 630.00 | 634.00 | - | -0.78% | 84,744 |
| Aug 1, 2025 | 672.00 | 672.00 | 639.00 | 639.00 | - | -4.91% | 304,230 |
| Jul 31, 2025 | 686.00 | 689.00 | 661.00 | 672.00 | - | -0.74% | 207,196 |
| Jul 30, 2025 | 647.00 | 696.00 | 631.00 | 677.00 | - | 4.64% | 922,135 |
| Jul 29, 2025 | 659.00 | 659.00 | 635.00 | 647.00 | - | -1.97% | 225,027 |
| Jul 28, 2025 | 621.00 | 673.00 | 617.00 | 660.00 | - | 6.45% | 655,320 |
| Jul 25, 2025 | 616.00 | 627.00 | 611.00 | 620.00 | - | 0.65% | 220,903 |
| Jul 24, 2025 | 627.00 | 643.00 | 616.00 | 616.00 | - | -1.44% | 210,760 |
| Jul 23, 2025 | 640.00 | 640.00 | 624.00 | 625.00 | - | -2.04% | 267,783 |
| Jul 22, 2025 | 644.00 | 648.00 | 635.00 | 638.00 | - | -0.93% | 168,483 |
| Jul 21, 2025 | 636.00 | 647.00 | 636.00 | 644.00 | - | 1.26% | 155,960 |
| Jul 18, 2025 | 647.00 | 651.00 | 635.00 | 636.00 | - | -1.70% | 288,682 |
| Jul 17, 2025 | 650.00 | 650.00 | 640.00 | 647.00 | - | -0.46% | 122,144 |
| Jul 16, 2025 | 656.00 | 656.00 | 639.00 | 650.00 | - | - | 264,688 |
| Jul 15, 2025 | 660.00 | 668.00 | 643.00 | 650.00 | - | -0.91% | 192,848 |
| Jul 14, 2025 | 664.00 | 666.00 | 655.00 | 656.00 | - | -1.20% | 210,811 |
| Jul 11, 2025 | 674.00 | 679.00 | 659.00 | 664.00 | - | -0.75% | 368,714 |
| Jul 10, 2025 | 670.00 | 679.00 | 665.00 | 669.00 | - | -0.15% | 168,293 |
| Jul 9, 2025 | 678.00 | 679.00 | 665.00 | 670.00 | - | -1.18% | 68,754 |
| Jul 8, 2025 | 678.00 | 685.00 | 671.00 | 678.00 | - | - | 112,047 |
| Jul 7, 2025 | 670.00 | 693.00 | 670.00 | 678.00 | - | -1.45% | 108,760 |
| Jul 4, 2025 | 687.00 | 695.00 | 680.00 | 688.00 | - | 0.15% | 99,455 |