Signetics Corporation (KOSDAQ:033170)
South Korea
· Delayed Price · Currency is KRW 782.00
-5.00 (-0.64%)
At close: Dec 5, 2025
Signetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 778.00 | 789.00 | 775.00 | 782.00 | 782.00 | -0.64% | 241,352 |
| Dec 4, 2025 | 800.00 | 808.00 | 775.00 | 787.00 | 787.00 | -1.63% | 434,001 |
| Dec 3, 2025 | 817.00 | 817.00 | 792.00 | 800.00 | 800.00 | 0.38% | 255,782 |
| Dec 2, 2025 | 813.00 | 813.00 | 789.00 | 797.00 | 797.00 | -0.13% | 379,315 |
| Dec 1, 2025 | 815.00 | 828.00 | 792.00 | 798.00 | 798.00 | 1.53% | 958,806 |
| Nov 28, 2025 | 771.00 | 788.00 | 764.00 | 786.00 | 786.00 | 2.08% | 592,035 |
| Nov 27, 2025 | 788.00 | 800.00 | 765.00 | 770.00 | 770.00 | -2.28% | 1,057,281 |
| Nov 26, 2025 | 791.00 | 832.00 | 773.00 | 788.00 | 788.00 | -1.50% | 2,558,619 |
| Nov 25, 2025 | 732.00 | 917.00 | 732.00 | 800.00 | 800.00 | 13.31% | 25,948,050 |
| Nov 24, 2025 | 735.00 | 735.00 | 701.00 | 706.00 | 706.00 | -1.53% | 324,905 |
| Nov 21, 2025 | 750.00 | 750.00 | 713.00 | 717.00 | 717.00 | -5.16% | 365,006 |
| Nov 20, 2025 | 752.00 | 772.00 | 752.00 | 756.00 | 756.00 | 2.30% | 192,936 |
| Nov 19, 2025 | 751.00 | 755.00 | 728.00 | 739.00 | 739.00 | -1.60% | 253,738 |
| Nov 18, 2025 | 788.00 | 788.00 | 747.00 | 751.00 | 751.00 | -3.47% | 290,744 |
| Nov 17, 2025 | 790.00 | 800.00 | 769.00 | 778.00 | 778.00 | 0.26% | 332,534 |
| Nov 14, 2025 | 808.00 | 808.00 | 774.00 | 776.00 | 776.00 | -4.90% | 699,461 |
| Nov 13, 2025 | 832.00 | 835.00 | 806.00 | 816.00 | 816.00 | -1.92% | 490,872 |
| Nov 12, 2025 | 820.00 | 832.00 | 803.00 | 832.00 | 832.00 | 1.59% | 406,416 |
| Nov 11, 2025 | 805.00 | 870.00 | 801.00 | 819.00 | 819.00 | 0.61% | 922,788 |
| Nov 10, 2025 | 803.00 | 818.00 | 789.00 | 814.00 | 814.00 | 1.24% | 453,008 |
| Nov 7, 2025 | 827.00 | 829.00 | 788.00 | 804.00 | 804.00 | -3.02% | 418,930 |
| Nov 6, 2025 | 830.00 | 840.00 | 810.00 | 829.00 | 829.00 | 0.73% | 465,421 |
| Nov 5, 2025 | 807.00 | 834.00 | 764.00 | 823.00 | 823.00 | 1.98% | 1,159,687 |
| Nov 4, 2025 | 838.00 | 846.00 | 801.00 | 807.00 | 807.00 | -3.24% | 1,106,125 |
| Nov 3, 2025 | 860.00 | 885.00 | 820.00 | 834.00 | 834.00 | -3.02% | 944,027 |
| Oct 31, 2025 | 888.00 | 888.00 | 844.00 | 860.00 | 860.00 | -2.27% | 767,493 |
| Oct 30, 2025 | 920.00 | 921.00 | 880.00 | 880.00 | 880.00 | -3.72% | 842,824 |
| Oct 29, 2025 | 923.00 | 943.00 | 904.00 | 914.00 | 914.00 | 0.44% | 1,013,565 |
| Oct 28, 2025 | 949.00 | 951.00 | 910.00 | 910.00 | 910.00 | -4.01% | 976,777 |
| Oct 27, 2025 | 927.00 | 985.00 | 927.00 | 948.00 | 948.00 | 3.83% | 1,339,367 |
| Oct 24, 2025 | 945.00 | 945.00 | 912.00 | 913.00 | 913.00 | 0.44% | 956,079 |
| Oct 23, 2025 | 899.00 | 930.00 | 882.00 | 909.00 | 909.00 | -0.11% | 797,992 |
| Oct 22, 2025 | 945.00 | 967.00 | 900.00 | 910.00 | 910.00 | -3.70% | 1,350,456 |
| Oct 21, 2025 | 994.00 | 1,062.00 | 944.00 | 945.00 | 945.00 | -4.06% | 3,907,879 |
| Oct 20, 2025 | 962.00 | 1,008.00 | 962.00 | 985.00 | 985.00 | 2.39% | 928,469 |
| Oct 17, 2025 | 984.00 | 984.00 | 962.00 | 962.00 | 962.00 | -3.32% | 1,066,450 |
| Oct 16, 2025 | 1,012.00 | 1,012.00 | 995.00 | 995.00 | 995.00 | -0.50% | 1,534,261 |
| Oct 15, 2025 | 970.00 | 1,059.00 | 942.00 | 1,000.00 | 1,000.00 | 2.04% | 11,282,170 |
| Oct 14, 2025 | 909.00 | 1,115.00 | 908.00 | 980.00 | 980.00 | 14.22% | 45,947,100 |
| Oct 13, 2025 | 856.00 | 899.00 | 840.00 | 858.00 | 858.00 | -2.94% | 3,424,740 |
| Oct 10, 2025 | 1,099.00 | 1,183.00 | 875.00 | 884.00 | 884.00 | -6.06% | 23,009,320 |
| Oct 2, 2025 | 746.00 | 941.00 | 736.00 | 941.00 | 941.00 | 29.97% | 21,025,800 |
| Oct 1, 2025 | 702.00 | 732.00 | 702.00 | 724.00 | 724.00 | 3.28% | 395,972 |
| Sep 30, 2025 | 694.00 | 725.00 | 690.00 | 701.00 | 701.00 | 1.45% | 375,106 |
| Sep 29, 2025 | 688.00 | 706.00 | 685.00 | 691.00 | 691.00 | 0.44% | 178,271 |
| Sep 26, 2025 | 712.00 | 712.00 | 685.00 | 688.00 | 688.00 | -2.69% | 255,128 |
| Sep 25, 2025 | 719.00 | 735.00 | 698.00 | 707.00 | 707.00 | -1.81% | 179,243 |
| Sep 24, 2025 | 718.00 | 730.00 | 681.00 | 720.00 | 720.00 | 0.42% | 597,434 |
| Sep 23, 2025 | 738.00 | 748.00 | 713.00 | 717.00 | 717.00 | -1.78% | 467,740 |
| Sep 22, 2025 | 708.00 | 758.00 | 708.00 | 730.00 | 730.00 | 2.10% | 1,132,479 |