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 |
| Sep 19, 2025 | 720.00 | 744.00 | 701.00 | 715.00 | 715.00 | 1.85% | 1,023,551 |
| Sep 18, 2025 | 650.00 | 714.00 | 648.00 | 702.00 | 702.00 | 8.00% | 2,011,425 |
| Sep 17, 2025 | 654.00 | 660.00 | 640.00 | 650.00 | 650.00 | -0.76% | 194,490 |
| Sep 16, 2025 | 644.00 | 656.00 | 644.00 | 655.00 | 655.00 | 1.71% | 204,245 |
| Sep 15, 2025 | 640.00 | 658.00 | 631.00 | 644.00 | 644.00 | 0.78% | 298,973 |
| Sep 12, 2025 | 633.00 | 650.00 | 630.00 | 639.00 | 639.00 | 1.11% | 402,589 |
| Sep 11, 2025 | 628.00 | 645.00 | 628.00 | 632.00 | 632.00 | 0.80% | 206,270 |
| Sep 10, 2025 | 626.00 | 639.00 | 623.00 | 627.00 | 627.00 | 0.16% | 284,228 |
| Sep 9, 2025 | 626.00 | 631.00 | 614.00 | 626.00 | 626.00 | - | 249,019 |
| Sep 8, 2025 | 647.00 | 647.00 | 622.00 | 626.00 | 626.00 | -1.26% | 376,803 |
| Sep 5, 2025 | 603.00 | 694.00 | 603.00 | 634.00 | 634.00 | 5.67% | 2,525,179 |
| Sep 4, 2025 | 599.00 | 608.00 | 599.00 | 600.00 | 600.00 | 0.17% | 81,880 |
| Sep 3, 2025 | 601.00 | 604.00 | 599.00 | 599.00 | 599.00 | -0.33% | 96,229 |
| Sep 2, 2025 | 603.00 | 606.00 | 599.00 | 601.00 | 601.00 | -0.33% | 97,643 |
| Sep 1, 2025 | 610.00 | 610.00 | 599.00 | 603.00 | 603.00 | -1.15% | 132,682 |
| Aug 29, 2025 | 610.00 | 614.00 | 607.00 | 610.00 | 610.00 | -0.49% | 60,855 |
| Aug 28, 2025 | 616.00 | 619.00 | 613.00 | 613.00 | 613.00 | -0.49% | 56,028 |
| Aug 27, 2025 | 619.00 | 619.00 | 609.00 | 616.00 | 616.00 | -0.48% | 65,762 |
| Aug 26, 2025 | 616.00 | 628.00 | 615.00 | 619.00 | 619.00 | 0.65% | 40,732 |
| Aug 25, 2025 | 610.00 | 628.00 | 609.00 | 615.00 | 615.00 | 0.49% | 87,384 |
| Aug 22, 2025 | 604.00 | 615.00 | 601.00 | 612.00 | 612.00 | 1.32% | 51,003 |
| Aug 21, 2025 | 604.00 | 614.00 | 602.00 | 604.00 | 604.00 | -0.17% | 73,518 |
| Aug 20, 2025 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | -2.26% | 218,434 |
| Aug 19, 2025 | 623.00 | 626.00 | 615.00 | 619.00 | 619.00 | -0.64% | 99,129 |
| Aug 18, 2025 | 631.00 | 631.00 | 618.00 | 623.00 | 623.00 | -1.27% | 108,393 |
| Aug 14, 2025 | 640.00 | 640.00 | 630.00 | 631.00 | 631.00 | -0.63% | 134,304 |
| Aug 13, 2025 | 638.00 | 642.00 | 630.00 | 635.00 | 635.00 | -0.47% | 92,164 |
| Aug 12, 2025 | 640.00 | 646.00 | 633.00 | 638.00 | 638.00 | -0.31% | 116,374 |
| Aug 11, 2025 | 636.00 | 641.00 | 630.00 | 640.00 | 640.00 | 0.47% | 132,053 |
| Aug 8, 2025 | 643.00 | 646.00 | 633.00 | 637.00 | 637.00 | 0.47% | 68,171 |
| Aug 7, 2025 | 647.00 | 647.00 | 631.00 | 634.00 | 634.00 | -0.63% | 114,449 |
| Aug 6, 2025 | 632.00 | 641.00 | 629.00 | 638.00 | 638.00 | 0.95% | 69,003 |
| Aug 5, 2025 | 635.00 | 647.00 | 632.00 | 632.00 | 632.00 | -0.32% | 96,729 |
| Aug 4, 2025 | 642.00 | 642.00 | 630.00 | 634.00 | 634.00 | -0.78% | 84,744 |
| Aug 1, 2025 | 672.00 | 672.00 | 639.00 | 639.00 | 639.00 | -4.91% | 304,230 |
| Jul 31, 2025 | 686.00 | 689.00 | 661.00 | 672.00 | 672.00 | -0.74% | 207,196 |
| Jul 30, 2025 | 647.00 | 696.00 | 631.00 | 677.00 | 677.00 | 4.64% | 922,135 |
| Jul 29, 2025 | 659.00 | 659.00 | 635.00 | 647.00 | 647.00 | -1.97% | 225,027 |
| Jul 28, 2025 | 621.00 | 673.00 | 617.00 | 660.00 | 660.00 | 6.45% | 655,320 |
| Jul 25, 2025 | 616.00 | 627.00 | 611.00 | 620.00 | 620.00 | 0.65% | 220,903 |
| Jul 24, 2025 | 627.00 | 643.00 | 616.00 | 616.00 | 616.00 | -1.44% | 210,760 |
| Jul 23, 2025 | 640.00 | 640.00 | 624.00 | 625.00 | 625.00 | -2.04% | 267,783 |
| Jul 22, 2025 | 644.00 | 648.00 | 635.00 | 638.00 | 638.00 | -0.93% | 168,483 |
| Jul 21, 2025 | 636.00 | 647.00 | 636.00 | 644.00 | 644.00 | 1.26% | 155,960 |
| Jul 18, 2025 | 647.00 | 651.00 | 635.00 | 636.00 | 636.00 | -1.70% | 288,682 |
| Jul 17, 2025 | 650.00 | 650.00 | 640.00 | 647.00 | 647.00 | -0.46% | 122,144 |
| Jul 16, 2025 | 656.00 | 656.00 | 639.00 | 650.00 | 650.00 | - | 264,688 |
| Jul 15, 2025 | 660.00 | 668.00 | 643.00 | 650.00 | 650.00 | -0.91% | 192,848 |
| Jul 14, 2025 | 664.00 | 666.00 | 655.00 | 656.00 | 656.00 | -1.20% | 210,811 |
| Jul 11, 2025 | 674.00 | 679.00 | 659.00 | 664.00 | 664.00 | -0.75% | 368,714 |