KSIGN Co.,Ltd. (KOSDAQ:192250)
South Korea · Delayed Price · Currency is KRW 11,730
-170 (-1.43%)
Last updated: Sep 16, 2025, 12:58 PM KST
KSIGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12,310.00 | 12,750.00 | 11,710.00 | 11,770.00 | - | -2.73% | 216,904 |
| Sep 16, 2025 | 12,110.00 | 12,130.00 | 11,710.00 | 12,100.00 | - | 1.68% | 117,735 |
| Sep 15, 2025 | 12,040.00 | 12,270.00 | 11,900.00 | 11,900.00 | - | -1.00% | 105,329 |
| Sep 12, 2025 | 12,450.00 | 12,450.00 | 12,000.00 | 12,020.00 | - | -1.96% | 184,368 |
| Sep 11, 2025 | 12,400.00 | 12,490.00 | 12,090.00 | 12,260.00 | - | -1.13% | 173,904 |
| Sep 10, 2025 | 12,400.00 | 12,940.00 | 11,920.00 | 12,400.00 | - | 3.33% | 856,445 |
| Sep 9, 2025 | 11,400.00 | 12,100.00 | 11,390.00 | 12,000.00 | - | 5.26% | 275,503 |
| Sep 8, 2025 | 11,380.00 | 11,660.00 | 11,380.00 | 11,400.00 | - | 0.71% | 69,172 |
| Sep 5, 2025 | 11,570.00 | 11,570.00 | 11,290.00 | 11,320.00 | - | -1.48% | 62,652 |
| Sep 4, 2025 | 11,530.00 | 11,650.00 | 11,440.00 | 11,490.00 | - | -0.78% | 83,275 |
| Sep 3, 2025 | 11,420.00 | 12,770.00 | 11,180.00 | 11,580.00 | - | 1.76% | 674,833 |
| Sep 2, 2025 | 11,710.00 | 11,770.00 | 11,290.00 | 11,380.00 | - | 2.25% | 149,086 |
| Sep 1, 2025 | 11,000.00 | 11,510.00 | 10,870.00 | 11,130.00 | - | 1.46% | 113,692 |
| Aug 29, 2025 | 11,230.00 | 11,340.00 | 10,970.00 | 10,970.00 | - | -1.44% | 66,790 |
| Aug 28, 2025 | 11,150.00 | 11,450.00 | 11,010.00 | 11,130.00 | - | 0.72% | 92,277 |
| Aug 27, 2025 | 11,350.00 | 11,390.00 | 11,050.00 | 11,050.00 | - | -3.07% | 88,009 |
| Aug 26, 2025 | 11,800.00 | 11,850.00 | 11,350.00 | 11,400.00 | - | -2.56% | 244,038 |
| Aug 25, 2025 | 12,000.00 | 12,000.00 | 11,590.00 | 11,700.00 | - | -2.26% | 176,894 |
| Aug 22, 2025 | 11,980.00 | 12,180.00 | 11,560.00 | 11,970.00 | - | -0.08% | 357,465 |
| Aug 21, 2025 | 11,910.00 | 12,250.00 | 11,620.00 | 11,980.00 | - | -0.33% | 460,521 |
| Aug 20, 2025 | 11,310.00 | 13,300.00 | 10,960.00 | 12,020.00 | - | 2.74% | 4,513,242 |
| Aug 19, 2025 | 10,730.00 | 13,480.00 | 10,640.00 | 11,700.00 | - | 8.13% | 3,705,049 |
| Aug 18, 2025 | 10,890.00 | 10,970.00 | 10,800.00 | 10,820.00 | - | -1.28% | 25,092 |
| Aug 14, 2025 | 10,860.00 | 11,190.00 | 10,860.00 | 10,960.00 | - | 0.92% | 27,195 |
| Aug 13, 2025 | 11,000.00 | 11,270.00 | 10,860.00 | 10,860.00 | - | -1.27% | 41,912 |
| Aug 12, 2025 | 11,360.00 | 11,480.00 | 11,000.00 | 11,000.00 | - | -3.25% | 61,899 |
| Aug 11, 2025 | 11,240.00 | 11,570.00 | 11,050.00 | 11,370.00 | - | 1.34% | 74,358 |
| Aug 8, 2025 | 11,170.00 | 11,520.00 | 11,130.00 | 11,220.00 | - | 0.18% | 54,856 |
| Aug 7, 2025 | 11,220.00 | 11,320.00 | 11,170.00 | 11,200.00 | - | -0.09% | 36,678 |
| Aug 6, 2025 | 11,080.00 | 11,270.00 | 10,950.00 | 11,210.00 | - | 1.36% | 59,777 |
| Aug 5, 2025 | 11,100.00 | 11,290.00 | 10,970.00 | 11,060.00 | - | -0.27% | 60,157 |
| Aug 4, 2025 | 10,940.00 | 11,400.00 | 10,940.00 | 11,090.00 | - | -0.27% | 90,983 |
| Aug 1, 2025 | 11,640.00 | 11,640.00 | 11,060.00 | 11,120.00 | - | -5.12% | 145,361 |
| Jul 31, 2025 | 12,030.00 | 12,240.00 | 11,630.00 | 11,720.00 | - | -2.98% | 194,577 |
| Jul 30, 2025 | 11,850.00 | 13,500.00 | 11,800.00 | 12,080.00 | - | 5.50% | 2,737,790 |
| Jul 29, 2025 | 11,760.00 | 12,060.00 | 11,390.00 | 11,450.00 | - | -2.55% | 317,595 |
| Jul 28, 2025 | 12,420.00 | 12,600.00 | 11,660.00 | 11,750.00 | - | -5.85% | 550,507 |
| Jul 25, 2025 | 10,560.00 | 13,670.00 | 10,510.00 | 12,480.00 | - | 18.18% | 5,204,361 |
| Jul 24, 2025 | 10,690.00 | 10,840.00 | 10,560.00 | 10,560.00 | - | -1.22% | 24,466 |
| Jul 23, 2025 | 11,020.00 | 11,270.00 | 10,600.00 | 10,690.00 | - | -2.99% | 87,987 |
| Jul 22, 2025 | 11,200.00 | 11,220.00 | 10,910.00 | 11,020.00 | - | -1.61% | 44,972 |
| Jul 21, 2025 | 11,030.00 | 11,360.00 | 11,010.00 | 11,200.00 | - | 1.54% | 66,754 |
| Jul 18, 2025 | 11,000.00 | 11,150.00 | 10,800.00 | 11,030.00 | - | 0.18% | 45,755 |
| Jul 17, 2025 | 11,580.00 | 12,400.00 | 11,010.00 | 11,010.00 | - | 0.18% | 519,840 |
| Jul 16, 2025 | 11,040.00 | 11,280.00 | 10,800.00 | 10,990.00 | - | -0.09% | 48,838 |
| Jul 15, 2025 | 11,320.00 | 11,400.00 | 10,900.00 | 11,000.00 | - | -2.05% | 75,189 |
| Jul 14, 2025 | 11,510.00 | 11,510.00 | 11,140.00 | 11,230.00 | - | -2.43% | 67,524 |
| Jul 11, 2025 | 11,550.00 | 12,100.00 | 11,310.00 | 11,510.00 | - | 0.52% | 206,609 |
| Jul 10, 2025 | 11,180.00 | 11,910.00 | 10,960.00 | 11,450.00 | - | 2.51% | 243,825 |
| Jul 9, 2025 | 11,290.00 | 11,300.00 | 11,020.00 | 11,170.00 | - | - | 58,451 |